金像電 (2368)-國票-台中券商分點個股進出

台股 » 個股 » 金像電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金像電

(2368)

可現股當沖

股價
218.0
漲跌
▲15.0
漲幅
+7.39%
成交量
22,691張
產業
上市電子零組件類股
1513人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金像電 (2368)籌碼相關－國票-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-台中券商分點個股進出
國票-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	3	212.50	10	214.40	218.00	-7	4,877	-0.14%
2024/12/10	12	202.88	11	201.50	203.00	1	4,538	0.02%
2024/12/09	2	203.75	15	201.17	204.00	-13	4,603	-0.28%
2024/12/06	10	194.25	0	0.00	194.50	10	4,520	0.22%
2024/12/05	1	197.00	1	203.00	197.00	0	4,550	0.00%
2024/12/04	0.1	196.50	2	195.50	197.00	-1.9	4,545	-0.04%
2024/12/03	2	191.25	1.2	195.72	192.00	0.9	4,634	0.02%
2024/12/02	1	191.50	21	191.43	191.50	-20	4,807	-0.42%
2024/11/28	1	180.50	1	182.50	183.50	0	4,800	0.00%
2024/11/26	1.2	193.87	2	193.25	191.00	-0.9	4,811	-0.02%
2024/11/25	1	192.00	0.1	193.00	193.00	0.9	4,760	0.02%
2024/11/22	18	193.42	20.1	195.18	191.00	-2.1	4,738	-0.04%
2024/11/21	2.1	187.12	7	185.29	188.50	-4.9	4,565	-0.11%
2024/11/19	1	177.00	0	0.00	177.50	1	4,461	0.02%
2024/11/18	2	176.50	2	176.50	176.50	0	4,554	0.00%
2024/11/15	5	184.90	1	185.50	182.00	4	4,671	0.09%
2024/11/14	3	179.50	3	176.33	180.00	0	4,698	0.00%
2024/11/13	1	177.00	1	179.00	177.50	0	4,636	0.00%
2024/11/12	2	175.25	1	173.50	172.50	1	4,625	0.02%
2024/11/08	47.1	181.94	15	183.17	181.50	32.1	4,610	0.70%
2024/11/07	2	188.00	0	0.00	188.50	2	4,627	0.04%
2024/11/06	2	188.50	0	0.00	188.50	2	4,813	0.04%
2024/11/04	0	0.00	1	190.00	189.00	-1	5,052	-0.02%
2024/11/01	2	186.50	0	0.00	188.00	2	5,123	0.04%
2024/10/30	3	190.00	0	0.00	188.50	3	5,273	0.06%
2024/10/22	0	0.00	5.5	200.77	203.00	-5.5	5,762	-0.10%
2024/10/21	0	0.00	10	197.35	198.00	-10	5,748	-0.17%
2024/10/18	1	190.00	1	191.50	191.50	0	5,741	0.00%
2024/10/11	1	186.00	0	0.00	187.00	1	6,114	0.02%
2024/10/09	1	190.50	0	0.00	185.00	1	6,170	0.02%
2024/10/08	0.5	190.00	0	0.00	190.00	0.5	6,157	0.01%
2024/10/07	4	193.00	4	192.50	193.50	0	6,310	0.00%
2024/10/04	24	189.90	10	190.00	187.50	14	6,443	0.22%
2024/10/01	1	197.50	1	200.50	197.00	0	6,667	0.00%
2024/09/30	5	197.80	1	198.00	198.00	4	6,740	0.06%
2024/09/27	0	0.00	1	206.50	204.00	-1	6,913	-0.01%
2024/09/26	1	205.00	0	0.00	203.00	1	7,185	0.01%
2024/09/24	2	199.75	4	200.50	201.00	-2	7,508	-0.03%
2024/09/18	2	200.25	0	0.00	199.00	2	7,939	0.03%
2024/09/16	1	205.50	6.1	204.58	205.50	-5.1	8,071	-0.06%
2024/09/13	5	202.40	0	0.00	202.50	5	8,150	0.06%
2024/09/12	0	0.00	2	204.50	205.00	-2	8,175	-0.02%
2024/09/11	3	198.00	3	198.33	198.50	0	8,198	0.00%
2024/09/10	2	196.50	2	198.50	196.50	0	8,239	0.00%
2024/09/09	1	202.00	1	203.00	203.50	0	8,226	0.00%
2024/09/06	1	204.00	0	0.00	204.50	1	8,334	0.01%
2024/09/05	8	209.50	4	208.88	206.00	4	8,364	0.05%
2024/09/04	14	211.61	13	212.65	210.50	1	8,305	0.01%
2024/09/03	8	218.50	12.2	218.83	220.00	-4.2	8,197	-0.05%
2024/09/02	1	213.00	2	213.25	209.00	-1	7,993	-0.01%
2024/08/30	2	214.25	1	211.00	211.00	1	7,994	0.01%
2024/08/29	0	0.00	3	213.00	213.50	-3	8,044	-0.04%
2024/08/28	5	208.20	2	209.50	209.00	3	8,055	0.04%
2024/08/27	1.1	210.50	0	0.00	211.00	1.1	8,088	0.01%
2024/08/23	0	0.00	1	216.00	216.00	-1	8,162	-0.01%
2024/08/22	1	212.50	2	212.50	211.50	-1	8,229	-0.01%
2024/08/21	1	214.50	1.2	212.92	213.50	-0.2	8,278	0.00%
2024/08/20	4.1	216.23	0	0.00	213.50	4.1	8,350	0.05%
2024/08/19	4	219.38	5	220.70	221.00	-1	8,351	-0.01%
2024/08/16	4	214.75	14	212.14	217.00	-10	8,237	-0.12%
2024/08/15	0	0.00	2	207.50	206.50	-2	8,124	-0.02%
2024/08/14	7.2	208.50	5	206.20	206.50	2.2	8,158	0.03%
2024/08/13	4	207.50	4	210.25	207.50	0	8,194	0.00%
2024/08/12	4	208.63	2	209.50	207.00	2	8,464	0.02%
2024/08/09	4.1	212.01	1	218.00	208.00	3.1	8,525	0.04%
2024/08/08	3	210.67	3	209.00	209.00	0	8,392	0.00%
2024/08/07	3	203.50	5	199.40	207.00	-2	8,229	-0.02%
2024/08/06	2	188.25	2	192.00	188.50	0	8,282	0.00%
2024/08/05	4	188.75	0	0.00	187.00	4	8,269	0.05%
2024/08/02	8.1	211.42	2	207.50	207.50	6.1	8,254	0.07%
2024/08/01	5	227.60	7	228.57	228.00	-2	8,092	-0.02%
2024/07/31	1	219.00	4	219.38	219.50	-3	7,955	-0.04%
2024/07/30	0	0.00	3	211.00	215.00	-3	7,890	-0.04%
2024/07/29	3	211.17	2	204.00	204.00	1	7,855	0.01%
2024/07/26	0.1	205.00	0	0.00	210.00	0.1	7,869	0.00%
2024/07/23	0	0.00	6	211.67	212.00	-6	7,878	-0.08%
2024/07/22	5	197.03	0	0.00	200.00	5	7,871	0.06%
2024/07/19	4.2	206.93	1	210.00	205.50	3.2	7,916	0.04%
2024/07/18	2.1	217.39	0.2	213.50	215.00	2	7,951	0.02%
2024/07/16	13	229.10	15	223.63	223.50	-2	8,171	-0.02%
2024/07/15	2	224.50	9	223.44	223.50	-7	8,113	-0.09%
2024/07/12	4	219.38	2	215.00	215.00	2	8,065	0.02%
2024/07/11	2	220.25	0.1	220.00	220.00	2	8,071	0.02%
2024/07/10	1	222.00	0	0.00	220.00	1	8,158	0.01%
2024/07/09	9	217.72	3	222.83	224.00	6	8,299	0.07%
2024/07/08	1	230.00	1	228.50	227.50	0	8,155	0.00%
2024/07/05	7.2	226.16	18.1	226.46	229.00	-11	8,056	-0.14%
2024/07/04	1	219.00	3.1	217.50	217.00	-2.1	7,806	-0.03%
2024/07/03	8	214.69	6	215.75	215.00	2	7,776	0.03%
2024/07/02	4	210.75	12	213.54	213.50	-8	7,685	-0.10%
2024/07/01	3	203.67	0	0.00	203.50	3	7,463	0.04%
2024/06/28	7	200.50	15	202.17	207.00	-8	7,435	-0.11%
2024/06/27	11.1	194.29	3	193.00	193.00	8.1	7,250	0.11%
2024/06/26	2	200.00	2	201.00	201.00	0	7,241	0.00%
2024/06/25	0	0.00	1	198.50	200.00	-1	7,281	-0.01%
2024/06/24	1.1	204.43	5	208.50	204.50	-4	7,392	-0.05%
2024/06/21	1.1	194.50	5	198.90	200.00	-3.9	7,194	-0.05%
2024/06/20	1	193.00	4	192.88	195.50	-3	7,139	-0.04%
2024/06/19	2	189.25	2	190.75	189.50	0	7,264	0.00%
2024/06/18	3	189.67	2	191.00	191.00	1	7,290	0.01%
2024/06/17	9	188.78	0.5	193.00	189.00	8.5	7,295	0.12%
2024/06/14	2	190.50	2	191.25	192.00	0	7,379	0.00%
2024/06/13	9.5	190.05	0	0.00	188.50	9.5	7,406	0.13%
2024/06/12	0	0.00	4	191.88	194.50	-4	7,460	-0.05%
2024/06/11	4	189.25	0	0.00	187.50	4	7,543	0.05%
2024/06/07	2	191.50	0	0.00	192.00	2	7,698	0.03%
2024/06/05	1	196.00	0.1	197.00	195.50	0.9	7,834	0.01%
2024/06/04	7	199.29	0	0.00	198.00	7	7,920	0.09%
2024/06/03	0	0.00	1	204.50	202.00	-1	8,167	-0.01%
2024/05/31	3	202.67	0	0.00	199.00	3	8,248	0.04%
2024/05/30	1	204.00	6	205.25	204.00	-5	8,261	-0.06%
2024/05/29	3	201.50	0	0.00	201.00	3	8,288	0.04%
2024/05/28	6	202.92	10	203.50	202.50	-4	8,311	-0.05%
2024/05/27	11	203.68	0	0.00	203.50	11	8,295	0.13%
2024/05/24	5	201.80	4	203.13	203.00	1	8,341	0.01%
2024/05/23	5	200.70	1	208.00	201.50	4	8,308	0.05%
2024/05/22	1	204.00	4	205.50	205.50	-3	8,438	-0.04%
2024/05/21	5	203.60	1	208.00	203.50	4	8,606	0.05%
2024/05/20	0	0.00	1	206.50	206.50	-1	8,663	-0.01%
2024/05/17	1	206.50	4	206.13	206.50	-3	8,772	-0.03%
2024/05/16	11.1	205.37	18	209.56	203.50	-6.9	8,896	-0.08%
2024/05/15	0.1	196.00	4	195.38	195.50	-3.9	8,860	-0.04%
2024/05/14	2	189.00	1	193.50	190.50	1	8,965	0.01%
2024/05/13	1	187.00	0	0.00	187.50	1	9,156	0.01%
2024/05/10	3	191.50	0	0.00	193.00	3	9,324	0.03%
2024/05/09	6	197.83	6	198.58	198.50	0	9,180	0.00%
2024/05/08	2	193.00	3	195.50	196.50	-1	9,192	-0.01%
2024/05/07	2	191.25	5	190.00	192.00	-3	9,454	-0.03%
2024/05/06	3	191.33	0	0.00	190.50	3	9,494	0.03%
2024/05/03	3	193.00	0	0.00	192.00	3	9,481	0.03%
2024/04/30	0	0.00	2	202.75	197.00	-2	9,607	-0.02%
2024/04/29	3	195.83	1	198.00	198.00	2	9,648	0.02%
2024/04/26	2	193.50	4	194.25	192.50	-2	9,791	-0.02%
2024/04/25	3	188.50	8	194.13	187.00	-5	9,799	-0.05%
2024/04/24	0	0.00	3	195.50	196.50	-3	9,812	-0.03%
2024/04/23	16	183.97	9	186.39	188.00	7	9,758	0.07%
2024/04/22	1	188.00	6	192.08	182.00	-5	9,666	-0.05%
2024/04/19	1	195.53	1	199.00	196.00	0	9,531	0.00%
2024/04/18	2	204.75	1	203.50	205.00	1	9,488	0.01%
2024/04/17	11	202.50	0	0.00	201.50	11	9,472	0.12%
2024/04/16	2	201.25	1	201.50	201.50	1	9,455	0.01%
2024/04/15	8.1	217.21	1	211.50	212.50	7.1	9,443	0.08%
2024/04/10	1	230.50	1	233.50	230.50	0	9,333	0.00%
2024/04/08	2	242.25	4	245.63	242.50	-2	9,345	-0.02%
2024/04/03	1	240.50	1	236.50	241.00	0	9,259	0.00%
2024/04/02	5	241.20	1	234.00	234.00	4	9,240	0.04%
2024/04/01	1	246.50	0	0.00	245.00	1	9,145	0.01%
2024/03/29	1	250.00	1	245.50	245.50	0	9,152	0.00%
2024/03/28	1	246.00	1	249.50	244.50	0	9,107	0.00%
2024/03/27	8	250.81	10	253.00	251.00	-2	9,052	-0.02%
2024/03/26	1	240.50	2	252.00	242.00	-1	8,927	-0.01%
2024/03/25	4	250.75	4	248.50	247.50	0	8,912	0.00%
2024/03/22	3	242.83	8	242.88	247.50	-5	8,866	-0.06%
2024/03/21	1	232.50	1	234.50	233.50	0	8,668	0.00%
2024/03/20	1	230.50	1	230.50	229.50	0	8,699	0.00%
2024/03/19	4	235.13	0	0.00	229.50	4	8,751	0.05%
2024/03/18	1	237.50	0	0.00	238.00	1	8,684	0.01%
2024/03/15	0.1	234.00	2	231.00	232.50	-1.9	8,689	-0.02%
2024/03/13	4	233.13	6	231.50	229.00	-2	8,739	-0.02%
2024/03/12	7.3	242.40	1	241.50	242.50	6.3	8,651	0.07%
2024/03/11	2	251.00	1.1	248.35	248.00	0.9	8,593	0.01%
2024/03/08	2	248.75	3.1	251.03	249.50	-1.1	8,641	-0.01%
2024/03/07	7	261.64	2.1	276.02	252.50	4.9	8,595	0.06%
2024/03/06	3	270.67	6	266.67	274.50	-3	8,335	-0.04%
2024/03/04	0	0.00	1	263.00	259.00	-1	8,359	-0.01%
2024/03/01	5	261.90	2	261.50	261.50	3	8,322	0.04%
2024/02/29	0	0.00	3	257.50	257.00	-3	8,274	-0.04%
2024/02/27	3.1	252.25	1	250.50	252.50	2.1	8,255	0.03%
2024/02/26	1.1	262.00	1	261.50	261.50	0.1	8,170	0.00%
2024/02/23	7	265.50	5.4	261.50	262.00	1.6	8,128	0.02%
2024/02/22	7	257.14	3	256.00	255.50	4	8,003	0.05%
2024/02/21	0.1	260.00	1	261.50	259.50	-0.9	7,836	-0.01%
2024/02/20	2	262.00	1	261.50	261.50	1	7,793	0.01%
2024/02/19	8	271.69	3	265.00	265.00	5	7,781	0.06%
2024/02/16	3	272.83	2	274.50	275.00	1	7,674	0.01%
2024/02/15	1	273.00	2	269.00	273.00	-1	7,656	-0.01%
2024/02/05	5.4	247.30	7	249.93	248.50	-1.6	7,528	-0.02%
2024/02/02	5	240.70	6	240.42	241.00	-1	7,755	-0.01%
2024/02/01	0	0.00	1	231.50	231.50	-1	7,649	-0.01%
2024/01/31	1	236.00	2	229.75	229.00	-1	7,741	-0.01%
2024/01/30	9	233.06	8	230.94	234.00	1	7,738	0.01%
2024/01/29	4	223.38	2	223.75	224.50	2	7,520	0.03%
2024/01/26	2	219.00	3	217.33	216.50	-1	7,612	-0.01%
2024/01/25	1	224.00	1	224.50	222.50	0	7,651	0.00%
2024/01/23	1	222.00	3	221.83	221.50	-2	7,645	-0.03%
2024/01/22	2	222.00	4	219.88	222.00	-2	7,580	-0.03%
2024/01/19	2	203.25	0	0.00	204.00	2	7,423	0.03%
2024/01/17	2	213.25	1	210.50	210.50	1	7,369	0.01%
2024/01/16	0	0.00	2	217.00	214.50	-2	7,386	-0.03%
2024/01/15	1	214.50	2	216.25	216.00	-1	7,379	-0.01%
2024/01/10	2	198.25	2	198.75	200.00	0	7,509	0.00%
2024/01/09	1	197.50	1	195.50	195.50	0	7,541	0.00%
2024/01/05	1	205.50	0	0.00	205.50	1	7,562	0.01%
2024/01/03	1	219.00	1	218.50	218.50	0	7,637	0.00%
2024/01/02	1	219.00	1	218.00	218.00	0	7,643	0.00%
2023/12/20	0	0.00	1	213.50	213.50	-1	9,114	-0.01%
2023/12/14	2	223.50	1	230.50	220.00	1	9,289	0.01%
2023/12/13	1	226.50	2	223.00	223.50	-1	9,307	-0.01%
2023/12/12	1	220.50	1	221.50	219.50	0	9,358	0.00%
2023/12/11	4	230.63	21.1	226.28	220.50	-17.1	9,350	-0.18%
2023/12/08	23.1	238.07	14	238.82	238.00	9.1	9,317	0.10%
2023/12/07	11	228.77	11	224.82	224.50	0	9,137	0.00%
2023/12/06	5	221.10	8.1	221.57	223.50	-3.1	9,168	-0.03%
2023/12/05	7	215.86	0	0.00	212.00	7	9,163	0.08%
2023/12/04	5	233.00	0	0.00	224.00	5	9,137	0.05%
2023/12/01	5	228.00	5	230.50	229.50	0	9,393	0.00%
2023/11/29	0	0.00	1	226.50	225.00	-1	9,460	-0.01%
2023/11/28	1	216.50	1	216.50	217.50	0	9,624	0.00%
2023/11/22	0	0.00	0	221.50	221.00	0	10,095	0.00%
2023/11/21	4	226.50	4	227.13	225.00	0	10,258	0.00%
2023/11/20	1	223.50	3	222.84	223.50	-2	10,564	-0.02%
2023/11/17	1	221.01	1	221.50	221.50	0	10,825	0.00%
2023/11/16	2	217.50	0	219.50	220.50	2	10,939	0.02%
2023/11/15	1	230.00	0	0.00	229.00	1	10,990	0.01%
2023/11/14	4	229.88	4	234.00	232.00	0	11,656	0.00%
2023/11/13	1	217.00	1	225.00	217.00	0	12,092	0.00%
2023/11/10	4	220.50	7.2	221.02	220.50	-3.2	12,229	-0.03%
2023/11/07	4	198.13	3	199.99	200.00	1	12,491	0.01%
2023/11/06	1	197.50	1	194.54	197.50	0	12,660	0.00%
2023/11/03	1.1	192.00	2	190.75	189.00	-0.9	12,868	-0.01%
2023/11/02	6.1	182.85	7	182.93	184.00	-0.9	12,928	-0.01%
2023/10/31	1	176.00	0	0.00	176.00	1	13,190	0.01%
2023/10/30	1	185.50	0	0.00	185.50	1	13,269	0.01%
2023/10/26	2	187.75	1.1	190.34	187.00	0.9	13,636	0.01%
2023/10/25	1	202.00	0	0.00	200.50	1	13,652	0.01%
2023/10/24	2	198.50	0	0.00	201.50	2	13,863	0.01%
2023/10/20	1	188.50	1	191.50	192.50	0	14,232	0.00%
2023/10/19	3.1	198.03	3	198.17	197.50	0.1	14,457	0.00%
2023/10/18	10	202.00	3.1	200.97	198.50	6.9	14,624	0.05%
2023/10/17	2	209.25	2.1	209.24	207.50	-0.1	14,675	0.00%
2023/10/16	5	214.70	2	215.00	215.00	3	14,732	0.02%
2023/10/13	7	220.86	10	222.00	223.00	-3	14,818	-0.02%
2023/10/12	3	223.50	9	223.22	223.50	-6	14,832	-0.04%
2023/10/11	7	218.00	5.1	219.31	218.00	1.9	14,997	0.01%
2023/10/06	3	223.33	4	224.63	221.00	-1	15,293	-0.01%
2023/10/05	2	223.00	2	222.50	222.50	0	15,490	0.00%
2023/10/04	6.1	217.77	7	219.00	221.00	-0.9	15,730	-0.01%
2023/10/03	6	220.58	16	220.88	219.00	-10	15,759	-0.06%
2023/10/02	14	226.57	15	224.10	215.50	-1	15,638	-0.01%
2023/09/28	11	216.45	8	219.50	219.50	3	15,485	0.02%
2023/09/27	6.1	208.93	7	209.14	211.50	-0.9	15,348	-0.01%
2023/09/26	6	208.42	5	206.40	204.00	1	15,546	0.01%
2023/09/25	8.1	215.35	8.1	214.98	211.00	0	15,739	0.00%
2023/09/22	3	198.00	3	200.67	201.00	0	15,794	0.00%
2023/09/21	1	189.50	1	195.00	195.00	0	15,813	0.00%
2023/09/20	1	193.50	2	193.50	193.50	-1	15,888	-0.01%
2023/09/19	1	191.00	10	192.50	190.00	-9	15,919	-0.06%
2023/09/18	12.1	195.55	0	0.00	193.00	12.1	15,947	0.08%
2023/09/15	0	0.00	4	203.75	203.50	-4	15,915	-0.03%
2023/09/14	2	198.25	1	198.50	199.50	1	16,237	0.01%
2023/09/13	1	193.00	0	0.00	194.00	1	16,324	0.01%
2023/09/12	1	202.00	1	200.00	200.00	0	16,419	0.00%
2023/09/11	4.2	205.48	1.1	199.10	199.00	3.2	16,718	0.02%
2023/09/08	5	207.10	2	206.00	208.50	3	16,660	0.02%
2023/09/07	2	213.25	2	211.00	209.50	0	16,783	0.00%
2023/09/06	7	216.86	7	218.93	216.50	0	16,895	0.00%
2023/09/05	3	207.33	3	208.50	208.00	0	16,863	0.00%
2023/09/04	3	205.50	3	204.67	206.00	0	16,963	0.00%
2023/09/01	2	213.25	1.1	211.58	201.00	0.9	17,167	0.01%
2023/08/31	2	211.00	2	214.25	215.50	0	17,119	0.00%
2023/08/30	6.1	208.33	6	208.42	208.50	0.1	17,335	0.00%
2023/08/29	2	206.75	3.1	200.55	201.00	-1.1	17,494	-0.01%
2023/08/28	0.1	203.00	3	201.00	202.00	-2.9	17,497	-0.02%
2023/08/25	2	210.75	3	207.52	207.00	-1	17,578	-0.01%
2023/08/24	13.1	219.53	9	218.56	216.50	4	17,675	0.02%
2023/08/23	6	207.42	6	207.33	209.00	0	17,478	0.00%
2023/08/22	7	202.43	6	205.25	201.50	1	17,694	0.01%
2023/08/21	2	204.25	2	202.75	201.50	0	18,190	0.00%
2023/08/18	7	205.50	13.1	203.58	203.50	-6.1	18,218	-0.03%
2023/08/17	17.1	199.84	22	196.18	206.50	-4.9	17,771	-0.03%
2023/08/16	10	183.30	10	185.05	188.00	0	17,637	0.00%
2023/08/15	31	180.10	24	180.10	180.00	7	18,217	0.04%
2023/08/14	11	174.32	8	173.94	173.50	3	18,299	0.02%
2023/08/11	10.1	176.48	16	176.53	178.50	-5.9	18,279	-0.03%
2023/08/10	7	169.00	6	166.67	166.50	1	18,003	0.01%
2023/08/09	17	179.94	20.5	177.85	179.00	-3.5	17,778	-0.02%
2023/08/08	2	170.50	3.2	171.13	172.00	-1.2	17,596	-0.01%
2023/08/07	1.2	160.42	2	164.50	168.00	-0.8	17,423	0.00%
2023/08/04	5	159.50	2.1	157.29	158.50	2.9	17,245	0.02%
2023/08/02	2.5	163.20	2	164.50	157.50	0.5	17,111	0.00%
2023/08/01	3	170.50	1	164.00	165.00	2	16,979	0.01%
2023/07/31	2	182.25	3.1	173.50	169.50	-1.1	16,856	-0.01%
2023/07/28	1	176.50	23.1	178.49	178.50	-22.1	16,700	-0.13%
2023/07/27	10.2	175.86	9.9	178.32	176.00	0.3	16,663	0.00%
2023/07/26	0.1	178.50	2.1	174.03	174.50	-2	16,436	-0.01%
2023/07/25	75	190.81	78.1	178.35	177.00	-3.1	16,360	-0.02%
2023/07/24	32	190.89	6	185.75	188.50	26	16,090	0.16%
2023/07/21	6.2	177.12	9	179.22	181.00	-2.8	15,856	-0.02%
2023/07/20	1	172.00	0	0.00	175.50	1	15,743	0.01%
2023/07/19	11	174.36	9	173.67	171.50	2	15,678	0.01%
2023/07/18	13	177.27	11	179.14	178.00	2	15,619	0.01%
2023/07/17	21	177.50	14	177.86	176.50	7	15,444	0.05%
2023/07/14	11	180.36	15	178.83	182.00	-4	15,399	-0.03%
2023/07/13	13	181.85	13	181.04	180.00	0	15,223	0.00%
2023/07/12	5	167.60	7	168.64	170.00	-2	15,013	-0.01%
2023/07/11	7	160.79	9	163.00	163.50	-2	14,816	-0.01%
2023/07/10	5	150.20	10	153.05	155.00	-5	14,581	-0.03%
2023/07/07	5	148.80	9	149.67	148.50	-4	14,598	-0.03%
2023/07/06	11	151.05	57	149.96	149.00	-46	14,706	-0.31%
2023/07/05	6	155.00	12	155.25	154.50	-6	14,620	-0.04%
2023/07/04	31	153.97	25	152.64	155.50	6	14,613	0.04%
2023/07/03	9	152.56	5	153.30	153.00	4	14,426	0.03%
2023/06/30	56	146.36	38	145.86	146.00	18	14,134	0.13%
2023/06/29	7	138.79	2	138.25	139.00	5	13,829	0.04%
2023/06/28	32	138.45	4	138.63	138.00	28	13,872	0.20%
2023/06/27	3	137.33	4	134.88	135.00	-1	13,928	-0.01%
2023/06/26	5	139.30	9	138.50	138.50	-4	13,986	-0.03%
2023/06/21	6	141.58	8	142.56	142.00	-2	13,981	-0.01%
2023/06/20	2	144.50	8	141.69	142.00	-6	14,126	-0.04%
2023/06/19	9	138.89	7.5	139.17	140.00	1.5	14,288	0.01%
2023/06/16	6	139.42	7	140.43	139.50	-1	14,268	-0.01%
2023/06/15	21.5	138.28	10	138.25	138.00	11.5	14,089	0.08%
2023/06/13	6	136.67	4	135.50	136.00	2	13,742	0.01%
2023/06/12	0	0.00	3	135.33	135.00	-3	13,569	-0.02%
2023/06/09	20	136.73	23	139.02	139.00	-3	13,416	-0.02%
2023/06/08	1	133.00	6	133.58	133.00	-5	13,188	-0.04%
2023/06/07	14	134.11	10	135.75	134.50	4	13,041	0.03%
2023/06/06	2	130.25	14	129.15	130.00	-12	13,003	-0.09%
2023/06/05	16	133.38	10	131.50	133.00	6	12,873	0.05%
2023/06/02	4	127.63	2	128.50	128.00	2	12,646	0.02%
2023/06/01	1	123.50	11	122.09	125.00	-10	12,322	-0.08%
2023/05/31	18	124.11	7	123.79	122.00	11	12,268	0.09%
2023/05/30	7	124.07	7	123.43	125.00	0	12,147	0.00%
2023/05/29	15	121.73	9.1	120.22	121.50	5.9	12,068	0.05%
2023/05/26	12	124.54	16	124.47	121.50	-4	12,263	-0.03%
2023/05/25	2	120.50	18	120.81	122.50	-16	11,877	-0.13%
2023/05/24	1	108.50	2	111.00	111.50	-1	11,324	-0.01%
2023/05/23	43.1	112.67	23	110.93	110.50	20.1	11,271	0.18%
2023/05/22	11	115.86	2	115.00	113.50	9	11,155	0.08%
2023/05/19	3	111.50	24.4	111.78	113.50	-21.4	10,654	-0.20%
2023/05/18	12.2	102.18	29	101.96	103.50	-16.8	9,916	-0.17%
2023/05/17	10	98.10	2	98.20	97.90	8	9,528	0.08%
2023/05/16	2	95.60	1	96.00	95.10	1	9,364	0.01%
2023/05/12	1	94.40	1	95.20	95.50	0	9,433	0.00%
2023/05/10	1	96.00	0	0.00	96.20	1	9,558	0.01%
2023/05/09	2	97.45	5	97.90	97.30	-3	9,660	-0.03%
2023/05/08	9	98.11	5	97.20	97.20	4	9,808	0.04%
2023/05/04	6	96.63	1	96.70	96.70	5	10,067	0.05%
2023/05/03	2	97.40	1	96.70	96.70	1	10,151	0.01%
2023/05/02	0	0.00	1	98.40	98.20	-1	10,195	-0.01%
2023/04/28	2.1	98.98	1	99.10	98.60	1.1	10,223	0.01%
2023/04/27	0.1	98.40	0	0.00	98.50	0.1	10,153	0.00%
2023/04/26	2	95.00	2	98.90	98.40	0	10,172	0.00%
2023/04/25	2	96.90	0.1	97.00	96.40	1.9	10,097	0.02%
2023/04/24	0	0.00	23	99.72	101.50	-23	10,049	-0.23%
2023/04/21	2	98.05	1	98.60	98.20	1	10,022	0.01%
2023/04/20	1	99.70	4	100.90	100.00	-3	10,003	-0.03%
2023/04/19	9	101.89	9	101.89	101.50	0	10,094	0.00%
2023/04/18	4	101.63	48	101.38	101.50	-44	10,103	-0.44%
2023/04/17	111.1	103.05	47	102.28	102.50	64.1	10,135	0.63%	大買/
2023/04/14	16	101.53	20.3	101.34	99.20	-4.3	10,082	-0.04%
2023/04/13	20.1	100.25	9	100.50	99.30	11.1	10,044	0.11%
2023/04/12	15	102.23	11	102.45	102.50	4	9,937	0.04%
2023/04/11	29.1	103.16	31.3	103.81	103.00	-2.2	9,756	-0.02%
2023/04/10	0	0.00	14	98.51	98.80	-14	9,568	-0.15%
2023/04/07	3	95.03	1	96.00	95.30	2	9,463	0.02%
2023/04/06	12	94.08	1	94.70	94.10	11	9,350	0.12%
2023/03/31	2	97.65	0	0.00	97.30	2	9,237	0.02%
2023/03/30	0	0.00	1	97.90	97.80	-1	9,224	-0.01%
2023/03/29	5	97.74	2	98.65	96.70	3	9,142	0.03%
2023/03/28	3	97.47	3	98.03	97.70	0	9,014	0.00%
2023/03/27	0.1	97.70	12.1	97.10	98.00	-12	8,784	-0.14%
2023/03/23	1	95.10	1	95.40	93.20	0	8,620	0.00%
2023/03/22	6	95.38	9	96.51	95.40	-3	8,401	-0.04%
2023/03/21	1.1	92.03	0.1	91.20	92.50	1	7,819	0.01%
2023/03/20	0.1	89.90	10	89.80	90.20	-9.9	7,651	-0.13%
2023/03/17	10	89.40	2	88.75	89.50	8	7,608	0.11%
2023/03/16	1	86.40	1	87.10	86.80	0	7,566	0.00%
2023/03/15	2	88.75	0	0.00	88.20	2	7,605	0.03%
2023/03/13	3	88.20	5	87.98	89.30	-2	7,659	-0.03%
2023/03/10	1	87.50	1	87.60	87.70	0	7,646	0.00%
2023/03/09	8	89.54	0	0.00	89.40	8	7,705	0.10%
2023/03/08	2	92.70	1	93.10	92.50	1	7,507	0.01%
2023/03/07	2.2	92.43	4	92.78	93.00	-1.9	7,641	-0.02%
2023/03/06	1	91.10	0	0.00	90.90	1	7,540	0.01%
2023/03/03	1	90.80	4	91.00	90.40	-3	7,685	-0.04%
2023/03/02	3	89.93	3	89.50	89.90	0	7,714	0.00%
2023/03/01	5	91.10	10	92.80	90.80	-5	7,713	-0.06%
2023/02/24	13	91.96	8	91.16	92.10	5	7,631	0.07%
2023/02/23	0	0.00	31	88.43	89.00	-31	7,430	-0.42%
2023/02/22	32	87.07	0	0.00	87.10	32	7,565	0.42%
2023/02/21	0.1	88.60	4	88.93	88.60	-3.9	7,570	-0.05%
2023/02/20	5	89.40	6	88.75	88.50	-1	7,537	-0.01%
2023/02/17	1	86.40	0	0.00	87.70	1	7,443	0.01%
2023/02/16	6.1	87.75	22	88.06	88.10	-15.9	7,570	-0.21%
2023/02/15	0	0.00	2	87.30	87.10	-2	7,865	-0.03%
2023/02/14	2	86.90	0	0.00	86.50	2	8,028	0.02%
2023/02/13	0	86.10	1	86.40	86.50	-1	8,196	-0.01%
2023/02/10	6	86.83	3	85.10	85.10	3	8,434	0.04%
2023/02/09	23	86.77	5	86.64	86.90	18	8,363	0.22%
2023/02/08	8	87.55	5	87.76	87.80	3	8,250	0.04%
2023/02/07	3	88.00	4	88.30	88.00	-1	8,254	-0.01%
2023/02/06	8	91.59	0	0.00	89.50	8	8,203	0.10%
2023/02/03	13	93.55	2	94.15	93.40	11	8,194	0.13%
2023/02/02	2	90.65	13	91.51	93.50	-11	8,215	-0.13%
2023/02/01	0	0.00	2	88.80	89.10	-2	8,135	-0.02%
2023/01/31	8	87.18	0	0.00	87.30	8	8,206	0.10%
2023/01/30	3	88.17	5	88.22	88.00	-2	8,258	-0.02%
2023/01/17	1	88.00	3	87.70	88.00	-2	8,342	-0.02%
2023/01/16	5	88.76	0	0.00	88.70	5	8,462	0.06%
2023/01/13	5	88.80	0	0.00	89.30	5	8,529	0.06%
2023/01/12	3	88.57	1	88.70	88.60	2	8,742	0.02%
2023/01/11	3	92.07	2	92.75	90.90	1	8,825	0.01%
2023/01/09	1	89.90	67	89.55	91.00	-66	9,201	-0.72%
2023/01/06	0	0.00	3	87.40	87.20	-3	9,460	-0.03%
2023/01/05	3	85.57	1	87.80	85.20	2	9,816	0.02%
2023/01/04	6	87.17	0	0.00	87.00	6	9,979	0.06%
2023/01/03	1	89.30	0	0.00	89.20	1	10,081	0.01%
2022/12/30	1.1	86.99	1.1	87.54	86.80	0	10,259	0.00%
2022/12/28	3	86.70	3	87.60	85.80	0	10,960	0.00%
2022/12/27	16	89.70	0	0.00	89.70	16	11,165	0.14%
2022/12/22	2	90.55	1	90.10	89.40	1	12,229	0.01%
2022/12/21	3	90.83	2	91.50	90.20	1	12,393	0.01%
2022/12/20	1	92.00	0	0.00	91.80	1	12,656	0.01%
2022/12/16	3	94.17	3	94.20	95.70	0	13,483	0.00%
2022/12/14	1	97.00	1	96.30	97.00	0	13,841	0.00%
2022/12/12	1	95.70	1	93.80	95.50	0	14,126	0.00%
2022/12/07	14	96.25	4	95.28	95.50	10	14,220	0.07%
2022/12/02	41	99.12	29	99.19	99.10	12	14,301	0.08%
2022/12/01	12	100.88	47	100.80	100.50	-35	14,353	-0.24%
2022/11/30	12	97.48	0	0.00	97.50	12	14,355	0.08%
2022/11/29	37	99.43	1	97.50	97.50	36	14,502	0.25%
2022/11/28	1	102.50	41	101.17	102.50	-40	14,402	-0.28%
2022/11/25	11	98.17	1	100.00	100.00	10	14,421	0.07%
2022/11/24	12	100.50	24.5	100.23	100.50	-12.5	14,483	-0.09%
2022/11/23	12	98.12	12	98.37	98.70	0	14,507	0.00%
2022/11/22	10	97.00	1	97.00	97.10	9	14,530	0.06%
2022/11/21	5	98.50	7	99.21	98.50	-2	14,571	-0.01%
2022/11/18	40	99.26	4	100.13	97.10	36	14,534	0.25%
2022/11/17	2	98.70	3	97.63	98.70	-1	14,434	-0.01%
2022/11/16	26	97.35	11	97.14	96.80	15	14,513	0.10%
2022/11/15	5	95.46	18	95.53	95.60	-13	14,608	-0.09%
2022/11/14	12	95.89	61	95.52	97.30	-49	14,948	-0.33%
2022/11/11	66	94.45	65	96.75	94.00	1	15,166	0.01%
2022/11/10	43	94.09	3	93.17	94.00	40	15,028	0.27%
2022/11/09	4	91.15	4	92.23	92.00	0	15,278	0.00%
2022/11/08	5	89.52	48	90.02	89.20	-43	15,431	-0.28%
2022/11/07	41	88.02	2	89.70	87.60	39	15,185	0.26%
2022/11/03	23	87.74	20	87.50	87.80	3	15,102	0.02%
2022/11/02	9.3	88.03	9	87.21	88.20	0.3	15,053	0.00%
2022/11/01	14	85.99	100	86.14	86.50	-86	15,093	-0.57%
2022/10/31	14	84.42	41	84.72	85.60	-27	14,949	-0.18%
2022/10/28	48	81.77	43	82.59	82.10	5	14,853	0.03%
2022/10/27	37	80.82	81	79.37	81.50	-44	14,807	-0.30%
2022/10/26	32	77.39	20	76.31	76.90	12	14,684	0.08%
2022/10/25	32	78.80	0	0.00	78.40	32	14,672	0.22%
2022/10/24	44	81.54	45	80.26	80.00	-1	14,785	-0.01%
2022/10/21	22	81.04	20	82.12	79.90	2	14,848	0.01%
2022/10/20	2	81.50	5	80.96	82.30	-3	14,883	-0.02%
2022/10/19	91	84.41	78	84.90	83.00	13	14,935	0.09%
2022/10/18	113	84.40	14	84.09	83.00	99	15,190	0.65%	大買/
2022/10/17	28	83.89	50.3	86.61	84.60	-22.3	15,263	-0.15%
2022/10/14	47	90.26	41	90.67	88.00	6	15,056	0.04%
2022/10/13	8	89.80	9	91.33	88.80	-1	14,846	-0.01%
2022/10/12	17	87.99	22	86.32	90.50	-5	14,838	-0.03%
2022/10/11	5	86.36	2	85.50	85.10	3	15,139	0.02%
2022/10/07	13	93.16	12	95.14	91.50	1	15,242	0.01%
2022/10/06	15	94.81	10	95.91	94.80	5	15,505	0.03%
2022/10/05	50	95.45	55	94.64	94.60	-5	15,616	-0.03%
2022/10/04	23	94.50	14	94.67	92.90	9	15,765	0.06%
2022/10/03	15	93.43	16	94.33	93.80	-1	15,903	-0.01%
2022/09/30	13	90.25	14	90.87	92.80	-1	15,691	-0.01%
2022/09/29	4	89.05	3	89.23	86.00	1	15,337	0.01%
2022/09/28	11	91.29	9	91.53	89.20	2	15,337	0.01%
2022/09/27	13	95.32	11	97.65	94.00	2	15,426	0.01%
2022/09/26	27	98.12	13	98.06	97.00	14	15,254	0.09%
2022/09/23	21	100.32	42.3	98.43	102.00	-21.3	15,044	-0.14%
2022/09/22	27	93.37	40.8	93.28	95.00	-13.8	14,706	-0.09%
2022/09/21	22	91.11	25	91.83	93.70	-3	14,786	-0.02%
2022/09/20	2	91.10	2.9	90.43	91.10	-0.9	14,894	-0.01%
2022/09/19	2	89.70	0	0.00	88.10	2	15,034	0.01%
2022/09/06	0	0.00	1	77.80	77.70	-1	15,220	-0.01%
2022/09/05	0	0.00	1	79.10	78.60	-1	15,777	-0.01%
2022/09/02	4	81.60	3	81.73	80.10	1	16,650	0.01%
2022/09/01	2	81.00	2	81.60	81.00	0	17,967	0.00%
2022/08/31	3	82.97	1	83.40	83.60	2	18,273	0.01%
2022/08/30	1	83.00	5	81.88	82.10	-4	18,237	-0.02%
2022/08/29	5	80.22	3	80.17	80.50	2	18,158	0.01%
2022/08/26	3	83.50	3	83.70	83.40	0	18,113	0.00%
2022/08/25	77	83.21	128	84.40	83.80	-51	18,032	-0.28%	大賣/
2022/08/24	10	81.04	2	81.50	80.30	8	17,975	0.04%
2022/08/22	66	83.49	64	84.57	82.10	2	18,094	0.01%
2022/08/19	51	83.00	5	84.16	83.10	46	18,040	0.25%
2022/08/18	3	82.60	0	0.00	83.00	3	18,263	0.02%
2022/08/17	3	83.27	0	0.00	82.70	3	18,257	0.02%
2022/08/16	2	81.50	4	81.48	82.30	-2	18,279	-0.01%
2022/08/15	7	80.41	15	80.53	80.50	-8	18,163	-0.04%
2022/08/12	10	79.00	10	80.00	78.60	0	18,131	0.00%
2022/08/11	16	79.49	16	80.01	79.00	0	18,111	0.00%
2022/08/10	14	78.93	4	79.30	79.30	10	18,135	0.06%
2022/08/09	0	0.00	3	75.50	77.50	-3	17,820	-0.02%
2022/08/08	3	70.77	5.2	72.55	73.90	-2.2	17,699	-0.01%
2022/08/05	6.2	71.76	6	72.48	72.00	0.2	17,868	0.00%
2022/08/04	7	75.01	0	0.00	72.00	7	17,561	0.04%
2022/07/28	0	0.00	11	81.90	81.30	-11	18,013	-0.06%
2022/07/26	13	80.75	2	80.90	80.60	11	17,962	0.06%
2022/07/25	13	83.57	1	82.40	82.00	12	18,124	0.07%
2022/07/22	0	0.00	2	83.50	83.20	-2	18,249	-0.01%
2022/07/21	2	82.70	0	0.00	82.70	2	18,378	0.01%
2022/07/20	3	81.77	6	82.72	82.00	-3	18,350	-0.02%
2022/07/19	1	80.00	0	0.00	79.30	1	18,343	0.01%
2022/07/18	2	78.45	3	77.70	78.60	-1	18,432	-0.01%
2022/07/14	1	73.20	6	75.63	78.00	-5	18,439	-0.03%
2022/07/13	3	74.27	2	73.65	72.80	1	18,099	0.01%
2022/07/12	0	0.00	4	70.30	69.30	-4	17,954	-0.02%
2022/07/11	0	0.00	2	72.30	73.00	-2	17,971	-0.01%
2022/07/08	10	73.20	12	69.85	72.00	-2	17,874	-0.01%
2022/07/07	3	69.53	2	67.05	69.60	1	17,515	0.01%
2022/07/06	2	67.00	6	67.13	67.80	-4	17,041	-0.02%
2022/07/05	9	67.64	3	66.03	66.70	6	16,886	0.04%
2022/07/04	7	67.76	5	67.08	67.80	2	16,571	0.01%
2022/07/01	7	69.94	1	70.80	68.50	6	16,229	0.04%
2022/06/30	6	78.62	24	76.63	76.10	-18	15,884	-0.11%
2022/06/29	1	83.30	6.1	84.72	84.50	-5.1	15,899	-0.03%
2022/06/28	24	84.98	3	85.73	84.50	21	15,979	0.13%
2022/06/24	1	82.70	1	84.50	83.00	0	16,060	0.00%
2022/06/23	1.1	79.63	1	81.10	79.50	0.1	15,859	0.00%
2022/06/21	1	80.80	2	81.50	80.90	-1	15,950	-0.01%
2022/06/20	13	79.43	9	78.90	78.00	4	16,223	0.02%
2022/06/17	24	80.83	20	79.80	79.70	4	16,427	0.02%
2022/06/16	39	86.73	29	85.59	83.10	10	16,176	0.06%
2022/06/15	22	89.16	12	88.33	87.60	10	16,094	0.06%
2022/06/14	38	90.31	35.1	90.88	91.00	2.9	15,995	0.02%
2022/06/13	76	92.93	78	93.34	93.70	-2	15,559	-0.01%
2022/06/10	9	89.83	61.1	91.43	92.90	-52.1	14,723	-0.35%
2022/06/09	2.1	81.81	22	82.69	84.50	-19.9	13,433	-0.15%
2022/06/08	0	0.00	1	80.40	79.80	-1	13,093	-0.01%
2022/06/06	16.1	79.87	0	80.40	79.70	16	13,305	0.12%
2022/06/02	1	80.60	0	0.00	81.10	1	13,452	0.01%
2022/06/01	2	81.00	4	81.83	81.00	-2	13,610	-0.01%
2022/05/31	1	80.90	2	81.60	81.30	-1	13,574	-0.01%
2022/05/30	0	0.00	7	79.84	80.90	-7	13,569	-0.05%
2022/05/27	2	77.37	9	77.80	77.60	-7	13,579	-0.05%
2022/05/26	20	76.96	6.4	78.43	76.10	13.6	13,660	0.10%
2022/05/25	14	79.75	9	79.76	79.80	5	13,603	0.04%
2022/05/24	6.2	80.40	0	0.00	79.40	6.2	13,724	0.05%
2022/05/23	1	82.40	1	82.70	81.90	0	13,716	0.00%
2022/05/20	5.2	82.25	1	82.50	81.60	4.2	13,890	0.03%
2022/05/19	6	83.00	4	83.45	82.60	2	14,125	0.01%
2022/05/18	6	86.12	22	86.21	85.40	-16	14,076	-0.11%
2022/05/17	13	85.93	4	86.28	87.10	9	14,059	0.06%
2022/05/16	15	86.65	8	87.05	86.10	7	14,156	0.05%
2022/05/13	15	85.05	15	85.70	85.50	0	14,000	0.00%
2022/05/12	1	82.50	1.3	83.54	82.20	-0.3	13,723	0.00%
2022/05/11	11	82.86	3	83.30	82.20	8	13,722	0.06%
2022/05/10	18	80.98	0	0.00	82.00	18	13,907	0.13%
2022/05/09	5	83.70	11	83.06	83.50	-6	13,933	-0.04%
2022/05/06	5	81.68	1	81.80	81.80	4	14,152	0.03%
2022/05/05	15	85.83	8	86.46	85.00	7	14,313	0.05%
2022/05/04	5	84.54	7	84.97	84.70	-2	14,319	-0.01%
2022/05/03	0	0.00	1	83.90	83.60	-1	14,642	-0.01%
2022/04/29	1	83.80	0	0.00	83.00	1	14,949	0.01%
2022/04/28	0	0.00	7.2	84.12	84.40	-7.2	15,188	-0.05%
2022/04/27	2.2	80.91	12	80.90	82.20	-9.8	15,409	-0.06%
2022/04/25	6.2	78.75	2	80.35	78.20	4.2	17,592	0.02%
2022/04/22	2	83.30	0	0.00	83.20	2	18,309	0.01%
2022/04/21	9	88.50	11	87.55	88.60	-2	18,150	-0.01%
2022/04/20	20	83.50	2	84.10	83.90	18	17,843	0.10%
2022/04/19	1	81.90	3	81.90	81.90	-2	17,777	-0.01%
2022/04/18	4	79.25	0	0.00	79.00	4	17,769	0.02%
2022/04/15	3.2	80.75	1	81.50	80.40	2.2	17,699	0.01%
2022/04/14	0	0.00	2	83.90	84.70	-2	17,725	-0.01%
2022/04/13	1	81.40	0	0.00	82.70	1	17,740	0.01%
2022/04/12	0	0.00	1	81.40	81.50	-1	17,866	-0.01%
2022/04/11	6	80.55	0	0.00	80.60	6	18,185	0.03%
2022/04/08	1	86.50	1	84.50	84.30	0	18,338	0.00%
2022/04/07	0	0.00	3	84.97	83.70	-3	18,264	-0.02%
2022/04/06	1	86.80	0	0.00	86.50	1	18,269	0.01%
2022/04/01	2	88.30	4	87.60	88.10	-2	18,349	-0.01%
2022/03/31	1	84.70	1	84.50	85.00	0	18,987	0.00%
2022/03/30	20	86.72	24	87.25	87.50	-4	19,497	-0.02%
2022/03/29	4	84.80	6	85.33	84.90	-2	19,574	-0.01%
2022/03/28	0	0.00	1	84.50	84.10	-1	19,911	-0.01%
2022/03/25	7	83.99	4	84.50	84.30	3	20,157	0.01%
2022/03/24	4	84.60	5	84.10	84.60	-1	19,981	-0.01%
2022/03/23	8	83.86	23	84.10	84.00	-15	19,952	-0.08%
2022/03/22	19	82.59	13	83.46	83.20	6	19,614	0.03%
2022/03/18	2	80.20	11	79.29	80.20	-9	19,076	-0.05%
2022/03/17	2	77.75	14	77.29	78.00	-12	18,924	-0.06%
2022/03/16	1	73.20	0	0.00	72.70	1	18,806	0.01%
2022/03/15	1	74.70	1	73.70	73.70	0	19,070	0.00%
2022/03/14	6	76.48	1	76.50	76.20	5	19,058	0.03%
2022/03/11	2	77.25	2	77.55	77.50	0	19,096	0.00%
2022/03/10	4	77.48	3	77.20	77.40	1	19,112	0.01%
2022/03/09	4	74.25	5	74.32	74.50	-1	19,083	-0.01%
2022/03/08	2	76.15	2	76.85	73.00	0	19,352	0.00%
2022/03/07	8	76.61	3	75.90	75.90	5	19,490	0.03%
2022/03/04	2	80.80	1	81.00	79.90	1	19,604	0.01%
2022/03/03	0	0.00	1	81.70	81.20	-1	19,587	-0.01%
2022/03/02	2	81.65	7	82.66	82.00	-5	19,606	-0.03%
2022/03/01	10	83.05	15	83.93	83.00	-5	19,523	-0.03%
2022/02/25	3	81.27	3	82.27	80.70	0	19,416	0.00%
2022/02/24	1	81.10	1	82.10	80.90	0	19,268	0.00%
2022/02/23	2	82.30	2	80.85	82.60	0	19,255	0.00%
2022/02/22	8	78.98	2	78.70	79.10	6	19,533	0.03%
2022/02/21	13	82.28	8	83.41	81.50	5	19,734	0.03%
2022/02/17	3	83.03	5	84.00	81.70	-2	19,788	-0.01%
2022/02/16	2	82.40	2	81.95	82.20	0	20,081	0.00%
2022/02/15	12	80.84	2	80.50	79.70	10	20,243	0.05%
2022/02/14	2	80.30	4	80.73	80.90	-2	20,233	-0.01%
2022/02/11	6	80.75	5	81.30	80.50	1	20,318	0.00%
2022/02/10	18	82.47	18	80.63	80.30	0	20,465	0.00%
2022/02/09	1	81.10	11	81.35	82.00	-10	20,238	-0.05%
2022/02/08	6	81.88	5	81.02	82.30	1	20,134	0.00%
2022/02/07	26	79.48	7	79.23	79.20	19	20,136	0.09%
2022/01/26	4	74.78	0	0.00	75.30	4	19,988	0.02%
2022/01/25	6	75.50	5	78.58	74.60	1	20,253	0.00%
2022/01/24	10	78.56	6	79.07	78.40	4	19,943	0.02%
2022/01/21	9	81.38	4	80.65	79.80	5	19,748	0.03%
2022/01/20	16	85.81	3	85.37	84.20	13	19,449	0.07%
2022/01/19	19	85.22	13	86.05	88.50	6	19,270	0.03%
2022/01/18	16	85.22	51	84.74	86.50	-35	18,766	-0.19%
2022/01/17	11	81.36	36	80.27	81.90	-25	17,478	-0.14%
2022/01/14	5	74.60	7	73.39	74.60	-2	17,043	-0.01%
2022/01/13	2	73.30	0	0.00	73.40	2	17,029	0.01%
2022/01/12	3	73.10	3	72.90	73.10	0	17,087	0.00%
2022/01/11	7	73.10	10	73.35	73.00	-3	17,225	-0.02%
2022/01/10	4	74.40	7	73.46	74.40	-3	17,230	-0.02%
2022/01/07	5	73.10	29	73.68	73.80	-24	17,320	-0.14%
2022/01/05	37	77.42	5	78.22	76.90	32	17,223	0.19%
2022/01/04	39	79.45	18	79.77	79.80	21	17,119	0.12%
2022/01/03	7	78.83	10	78.67	78.40	-3	17,047	-0.02%
2021/12/30	6	76.10	0	0.00	76.00	6	17,006	0.04%
2021/12/29	2	76.30	1	76.40	77.00	1	17,188	0.01%
2021/12/28	2	75.60	17	76.00	75.30	-15	17,376	-0.09%
2021/12/27	47	79.58	49	78.54	76.80	-2	17,290	-0.01%
2021/12/24	21	78.90	28	79.14	79.50	-7	16,521	-0.04%
2021/12/23	4	77.58	13	78.02	76.10	-9	16,079	-0.06%
2021/12/22	11	76.05	14	76.71	76.80	-3	16,097	-0.02%
2021/12/21	92	74.68	103	74.49	74.80	-11	16,350	-0.07%	大賣/
2021/12/17	10	71.70	0	0.00	71.80	10	17,353	0.06%
2021/12/16	8	72.14	19	72.85	72.90	-11	18,473	-0.06%
2021/12/15	0	0.00	1	71.00	71.20	-1	18,797	-0.01%
2021/12/13	5	70.80	0	0.00	70.80	5	19,967	0.03%
2021/12/10	13	71.95	1	71.80	71.80	12	20,003	0.06%
2021/12/09	13	72.67	16	74.68	71.80	-3	20,153	-0.01%
2021/12/08	9	71.70	7	72.24	71.70	2	20,243	0.01%
2021/12/07	5	71.70	5	72.06	71.40	0	20,510	0.00%
2021/12/06	1	72.10	0	0.00	71.50	1	20,847	0.00%
2021/12/02	22	74.13	5	73.86	73.40	17	21,248	0.08%
2021/12/01	6	74.53	6	74.23	74.80	0	21,001	0.00%
2021/11/30	5	72.22	5	71.52	71.90	0	20,871	0.00%
2021/11/29	3	69.87	1	70.00	70.20	2	20,898	0.01%
2021/11/26	1	71.20	0	0.00	68.60	1	21,168	0.00%
2021/11/24	2	69.75	1	71.00	71.70	1	21,825	0.00%
2021/11/23	2	70.90	2	70.20	69.50	0	22,059	0.00%
2021/11/19	7	72.16	1	72.00	72.00	6	22,468	0.03%
2021/11/18	7	76.91	13	75.89	74.30	-6	22,692	-0.03%
2021/11/17	1	76.60	0	0.00	76.60	1	22,937	0.00%
2021/11/15	13	76.43	9	76.40	77.10	4	23,129	0.02%
2021/11/12	285	73.81	310	73.22	72.90	-25	22,814	-0.11%	大買/大賣/
2021/11/11	1	70.60	4	70.35	70.30	-3	22,494	-0.01%
2021/11/10	2	69.55	12	69.62	69.30	-10	22,421	-0.04%
2021/11/09	18	71.48	10	71.87	71.40	8	22,333	0.04%
2021/11/08	0	0.00	21	70.06	68.90	-21	22,056	-0.10%
2021/11/05	14	71.27	9	71.28	69.80	5	22,045	0.02%
2021/11/04	9	70.93	13	71.49	70.50	-4	21,995	-0.02%
2021/11/03	1	69.30	23	68.15	69.20	-22	21,721	-0.10%
2021/11/02	42	68.58	42	68.35	68.70	0	21,595	0.00%
2021/11/01	12	66.60	0	0.00	66.80	12	21,179	0.06%
2021/10/29	17	66.82	3	66.87	66.40	14	21,456	0.07%
2021/10/28	14	66.56	0	0.00	66.10	14	21,356	0.07%
2021/10/27	1	66.00	0	0.00	66.50	1	21,276	0.00%
2021/10/26	30	67.35	19	67.75	66.10	11	21,051	0.05%
2021/10/25	22	66.65	18	66.78	67.60	4	20,900	0.02%
2021/10/22	12	69.62	44	69.32	69.50	-32	20,581	-0.16%
2021/10/21	4	65.80	0	0.00	65.40	4	20,217	0.02%
2021/10/20	1	65.80	0	0.00	65.60	1	20,230	0.00%
2021/10/19	5	65.20	5	65.70	65.20	0	20,243	0.00%
2021/10/18	1	64.50	0	0.00	64.00	1	20,262	0.00%
2021/10/15	3	66.00	5	65.64	65.40	-2	20,318	-0.01%
2021/10/14	1	64.70	1	64.00	63.60	0	20,393	0.00%
2021/10/13	1	65.00	3	66.50	63.50	-2	20,486	-0.01%
2021/10/12	11	66.56	8	66.99	66.50	3	20,602	0.01%
2021/10/08	15	67.69	7	67.54	67.20	8	20,877	0.04%
2021/10/07	3	64.57	8.1	65.53	66.20	-5.1	20,748	-0.02%
2021/10/06	18.1	64.31	17.3	63.13	61.90	0.8	20,929	0.00%
2021/10/05	3	60.60	3	61.20	65.30	0	21,158	0.00%
2021/10/04	36	61.82	9	62.56	61.10	27	21,377	0.13%
2021/10/01	11	62.77	3	62.47	62.00	8	21,852	0.04%
2021/09/30	54.1	64.93	44	65.40	65.00	10.1	22,125	0.05%
2021/09/29	38	66.36	27	66.39	64.40	11	22,091	0.05%
2021/09/28	39	66.34	42	66.80	68.30	-3	21,963	-0.01%
2021/09/27	27.2	67.92	25	68.24	67.80	2.2	21,377	0.01%
2021/09/24	31	74.13	28	74.71	73.20	3	20,841	0.01%
2021/09/23	18	75.76	11	76.63	75.20	7	20,504	0.03%
2021/09/22	11	71.51	11	71.82	74.00	0	19,655	0.00%
2021/09/17	40	73.37	70	72.09	74.00	-30	19,780	-0.15%
2021/09/16	1	68.10	29	68.30	68.10	-28	19,538	-0.14%
2021/09/15	0	0.00	2	67.70	67.90	-2	20,570	-0.01%
2021/09/14	5	66.36	5	67.02	67.10	0	21,067	0.00%
2021/09/13	12	67.32	2	67.15	66.80	10	21,772	0.05%
2021/09/10	2	69.90	5	70.58	71.40	-3	22,090	-0.01%
2021/09/09	0	0.00	19	68.42	69.00	-19	22,192	-0.09%
2021/09/08	15	65.11	9	64.11	63.40	6	21,866	0.03%
2021/09/07	24	68.70	9	70.77	67.50	15	21,743	0.07%
2021/09/06	11	71.25	12	70.81	71.00	-1	21,739	0.00%
2021/09/03	10	71.28	10	72.14	72.80	0	22,282	0.00%
2021/09/02	23	73.63	7	74.01	71.80	16	22,925	0.07%
2021/09/01	21	73.24	18	72.94	73.90	3	22,892	0.01%
2021/08/31	13	72.58	12	71.74	73.50	1	22,774	0.00%
2021/08/30	1	70.00	10	69.87	70.20	-9	22,515	-0.04%
2021/08/27	11	67.75	3	68.93	67.00	8	22,888	0.03%
2021/08/26	4	72.70	3	72.13	71.00	1	22,684	0.00%
2021/08/25	6	72.27	4	72.38	73.60	2	22,699	0.01%
2021/08/24	9	71.91	12	70.73	71.90	-3	22,793	-0.01%
2021/08/23	32	68.15	12	68.21	68.40	20	22,466	0.09%
2021/08/20	2	65.45	6	67.23	68.30	-4	21,927	-0.02%
2021/08/19	0	0.00	1	63.30	62.10	-1	21,540	0.00%
2021/08/18	2	61.80	0	0.00	64.20	2	21,563	0.01%
2021/08/17	1	59.50	1	59.60	58.40	0	21,806	0.00%
2021/08/11	1	67.00	1	66.10	66.70	0	22,430	0.00%
2021/08/10	1	67.90	3	68.10	67.60	-2	22,891	-0.01%
2021/08/09	1	71.10	1	71.40	69.80	0	23,158	0.00%
2021/08/05	3	71.93	0	0.00	71.60	3	23,597	0.01%
2021/08/04	4	74.85	11	74.95	72.90	-7	23,730	-0.03%
2021/08/03	2	72.80	5	73.30	72.80	-3	23,608	-0.01%
2021/08/02	5	70.30	15	72.07	72.60	-10	23,615	-0.04%
2021/07/30	5	71.80	3	71.73	71.50	2	23,555	0.01%
2021/07/29	4	71.70	4	72.60	72.50	0	23,566	0.00%
2021/07/28	20	70.33	11	72.25	72.20	9	23,539	0.04%
2021/07/27	8	74.00	4	76.90	73.00	4	23,608	0.02%
2021/07/26	5	73.14	5	74.20	75.80	0	23,587	0.00%
2021/07/23	9	73.96	3	74.03	73.70	6	23,536	0.03%
2021/07/22	19	75.31	6	75.67	75.60	13	23,612	0.06%
2021/07/21	2	75.85	1	74.70	74.00	1	23,653	0.00%
2021/07/20	3	74.33	0	0.00	74.90	3	23,966	0.01%
2021/07/19	0	0.00	6	76.75	75.50	-6	24,015	-0.02%
2021/07/16	4	76.30	5	75.90	77.40	-1	23,986	0.00%
2021/07/15	18	77.17	20	79.02	77.90	-2	23,945	-0.01%
2021/07/14	2	79.15	3	80.13	80.10	-1	23,673	0.00%
2021/07/13	17	81.82	12	79.61	79.50	5	23,558	0.02%
2021/07/12	19	79.80	39.3	79.78	80.00	-20.3	23,234	-0.09%
2021/07/09	40.3	77.88	13	78.13	77.10	27.3	22,821	0.12%
2021/07/08	19	76.06	65	75.36	77.90	-46	22,565	-0.20%
2021/07/07	48	72.11	104	72.17	71.50	-56	22,038	-0.25%	大賣/
2021/07/06	5	70.90	16	68.99	70.50	-11	21,536	-0.05%
2021/07/05	35	69.40	4	69.45	69.00	31	21,469	0.14%
2021/07/02	1	66.90	5	67.06	67.30	-4	21,371	-0.02%
2021/07/01	6	66.33	3	66.87	66.90	3	21,323	0.01%
2021/06/30	5	67.52	35	67.68	66.90	-30	21,245	-0.14%
2021/06/29	12	68.26	16	67.99	68.60	-4	21,157	-0.02%
2021/06/28	8	68.24	17	69.45	68.50	-9	20,979	-0.04%
2021/06/25	68	70.49	21	69.34	67.50	47	20,524	0.23%
2021/06/24	31	66.20	40	66.07	66.60	-9	19,750	-0.05%
2021/06/23	5	65.16	43	64.62	67.30	-38	18,688	-0.20%
2021/06/22	13	62.98	45	63.88	61.20	-32	18,167	-0.18%
2021/06/21	12	60.38	23	61.37	62.20	-11	17,304	-0.06%
2021/06/18	28	60.41	7	60.71	58.20	21	16,717	0.13%
2021/06/17	3	59.13	1	59.10	59.30	2	16,341	0.01%
2021/06/16	1	58.60	1	59.30	58.90	0	16,350	0.00%
2021/06/15	2	59.50	2	59.70	59.60	0	16,266	0.00%
2021/06/11	13	59.42	17	59.38	58.70	-4	16,170	-0.02%
2021/06/10	30	60.75	45	59.09	61.50	-15	15,582	-0.10%
2021/06/09	36	57.96	17	58.20	57.00	19	14,780	0.13%
2021/06/08	3	57.97	3	57.60	58.00	0	14,714	0.00%
2021/06/07	1	56.00	20	55.82	57.10	-19	14,632	-0.13%
2021/06/04	32	57.79	27	57.96	55.60	5	14,561	0.03%
2021/06/03	1	57.40	7	57.66	57.60	-6	14,382	-0.04%
2021/06/02	16	57.45	21	56.93	57.40	-5	15,129	-0.03%
2021/06/01	2	57.40	54	56.81	57.10	-52	15,199	-0.34%
2021/05/31	15	54.27	17	55.16	55.20	-2	15,227	-0.01%
2021/05/28	36	52.90	0	0.00	53.10	36	15,469	0.23%
2021/05/27	2	51.95	4	52.05	52.50	-2	15,987	-0.01%
2021/05/26	55	53.14	17	53.60	53.10	38	16,018	0.24%
2021/05/25	46	52.77	85	53.46	53.70	-39	16,292	-0.24%
2021/05/24	28	51.73	20	51.88	52.40	8	16,165	0.05%
2021/05/21	14	51.19	13	52.11	51.00	1	16,101	0.01%
2021/05/20	50	50.14	31	50.77	49.15	19	16,063	0.12%
2021/05/19	57	50.53	47	51.22	50.80	10	16,355	0.06%
2021/05/18	54	49.77	66	49.80	50.50	-12	16,269	-0.07%
2021/05/17	37	48.21	45	46.07	48.25	-8	16,002	-0.05%
2021/05/14	25	45.72	25	46.18	45.90	0	15,709	0.00%
2021/05/13	56	42.32	81	41.77	43.85	-25	15,454	-0.16%
2021/05/12	3	43.72	1	44.95	41.85	2	15,261	0.01%
2021/05/11	27	46.66	102	46.49	46.50	-75	15,083	-0.50%	大賣/
2021/05/10	1	50.60	7	50.14	51.00	-6	14,954	-0.04%
2021/05/06	1	49.05	0	0.00	48.60	1	15,325	0.01%
2021/05/05	6	49.20	0	0.00	49.45	6	15,640	0.04%
2021/05/04	3	49.93	2	51.30	48.60	1	15,717	0.01%
2021/05/03	5	52.60	0	0.00	52.40	5	15,715	0.03%
2021/04/29	11	54.85	4	54.88	54.90	7	15,787	0.04%
2021/04/28	13	54.68	2	55.80	54.40	11	15,954	0.07%
2021/04/27	19	56.49	1	56.70	55.20	18	16,104	0.11%
2021/04/26	80	57.63	11	57.97	57.60	69	16,107	0.43%
2021/04/23	0	0.00	5	55.80	56.80	-5	16,313	-0.03%
2021/04/21	2	56.40	11	56.57	55.80	-9	18,548	-0.05%
2021/04/20	1	56.00	3	55.80	55.60	-2	18,986	-0.01%
2021/04/19	4	54.70	5	54.80	55.00	-1	19,073	-0.01%
2021/04/16	0	0.00	1	53.20	54.50	-1	19,226	-0.01%
2021/04/15	1	53.10	0	0.00	53.30	1	19,540	0.01%
2021/04/14	16	50.75	1	52.40	52.10	15	20,165	0.07%
2021/04/13	2	53.30	8	54.30	53.30	-6	20,424	-0.03%
2021/04/12	6	55.00	1	55.10	55.10	5	20,580	0.02%
2021/04/09	7	55.73	0	0.00	55.60	7	20,790	0.03%
2021/04/08	3	56.53	41	56.40	56.30	-38	20,714	-0.18%
2021/04/07	34	55.20	3	55.33	55.20	31	20,671	0.15%
2021/04/06	1	54.70	0	0.00	55.00	1	20,774	0.00%
2021/04/01	12	55.48	20	56.96	55.10	-8	20,871	-0.04%
2021/03/31	0	0.00	3	55.77	56.20	-3	20,914	-0.01%
2021/03/30	1	54.80	0	0.00	55.20	1	20,906	0.00%
2021/03/29	4	54.73	0	0.00	54.70	4	21,165	0.02%
2021/03/26	0	0.00	1	54.90	55.00	-1	21,781	0.00%
2021/03/25	13	55.37	10	56.20	54.90	3	22,481	0.01%
2021/03/23	17	55.32	14	55.96	55.20	3	24,177	0.01%
2021/03/22	2	54.40	1	54.60	54.50	1	25,564	0.00%
2021/03/19	1	54.40	1	54.60	54.90	0	26,379	0.00%
2021/03/18	4	55.18	0	0.00	55.40	4	26,682	0.01%
2021/03/17	6	55.20	2	55.15	55.20	4	26,843	0.01%
2021/03/16	14	55.71	3	56.23	56.00	11	26,959	0.04%
2021/03/15	4	56.73	1	57.40	56.60	3	27,473	0.01%
2021/03/12	2	57.40	2	57.60	56.80	0	28,315	0.00%
2021/03/11	3	56.20	1	57.00	57.20	2	28,314	0.01%
2021/03/10	2	56.20	2	56.55	55.80	0	28,369	0.00%
2021/03/09	10	56.72	27	57.91	56.10	-17	28,478	-0.06%
2021/03/08	32	58.27	21	58.84	58.50	11	28,130	0.04%
2021/03/05	3	56.30	18	56.58	57.40	-15	27,418	-0.05%
2021/03/04	26	55.82	18	57.36	55.20	8	27,432	0.03%
2021/03/03	9	55.84	1	57.90	56.00	8	27,244	0.03%
2021/03/02	7	56.86	29	56.88	56.90	-22	27,361	-0.08%
2021/02/26	6	54.40	0	0.00	54.20	6	27,598	0.02%
2021/02/25	28	56.43	19	57.71	55.90	9	28,817	0.03%
2021/02/24	0	0.00	2	56.10	56.20	-2	28,672	-0.01%
2021/02/23	8	54.59	2	54.60	54.60	6	28,567	0.02%
2021/02/22	2	55.30	26	55.12	55.30	-24	29,133	-0.08%
2021/02/19	4	55.50	6	55.95	55.20	-2	29,472	-0.01%
2021/02/18	7	54.49	0	0.00	54.70	7	29,370	0.02%
2021/02/17	8	55.13	30	55.04	55.10	-22	29,266	-0.08%
2021/02/05	11	52.73	2	52.40	52.40	9	29,022	0.03%
2021/02/02	0	0.00	1	51.90	52.30	-1	29,241	0.00%
2021/02/01	2	51.90	0	0.00	51.70	2	29,392	0.01%
2021/01/29	7	54.31	6	54.53	52.10	1	29,399	0.00%
2021/01/28	4	54.23	1	54.10	54.00	3	29,365	0.01%
2021/01/27	13	54.64	37	54.30	54.30	-24	29,304	-0.08%
2021/01/26	1	52.20	6	52.78	52.60	-5	29,082	-0.02%
2021/01/25	4	51.85	0	0.00	52.10	4	29,081	0.01%
2021/01/22	34	52.81	0	0.00	53.30	34	29,043	0.12%
2021/01/21	15	52.55	2	52.40	51.90	13	29,111	0.04%
2021/01/20	7	52.51	6	52.15	51.80	1	29,221	0.00%
2021/01/19	11	54.77	0	0.00	54.90	11	29,169	0.04%
2021/01/18	38	57.13	28	58.34	56.00	10	29,279	0.03%
2021/01/15	28	59.20	27	60.86	57.20	1	28,862	0.00%
2021/01/14	12	59.26	122	58.77	58.60	-110	28,001	-0.39%	大賣/鉅額交易
2021/01/13	4	53.20	12	54.71	55.80	-8	27,286	-0.03%
2021/01/11	10	51.10	10	51.40	51.30	0	29,346	0.00%
2021/01/08	7	54.17	2.5	55.36	52.80	4.5	29,446	0.02%
2021/01/07	15	55.15	31	55.34	54.80	-16	29,322	-0.05%
2021/01/06	3.3	53.86	25	53.89	54.40	-21.7	28,939	-0.07%
2021/01/05	0	0.00	11	52.55	52.90	-11	28,551	-0.04%
2021/01/04	13	51.67	13	52.13	51.90	0	28,438	0.00%
2020/12/31	1	50.50	1	51.10	50.50	0	28,400	0.00%
2020/12/30	9	51.13	3	51.20	50.90	6	28,752	0.02%
2020/12/29	4	50.25	2	50.30	50.30	2	28,854	0.01%
2020/12/28	21	50.97	15	50.77	50.60	6	28,837	0.02%
2020/12/25	22	51.10	16	51.39	50.90	6	28,916	0.02%
2020/12/24	0	0.00	14	52.18	51.80	-14	29,015	-0.05%
2020/12/23	44	52.00	15	52.23	51.70	29	29,190	0.10%
2020/12/22	111	54.64	35	54.41	51.50	76	29,768	0.26%	大買/
2020/12/21	31.2	56.74	68	57.49	56.70	-36.8	29,556	-0.12%
2020/12/18	20	55.94	17	56.07	56.20	3	29,020	0.01%
2020/12/17	71	56.16	56	56.93	55.30	15	28,672	0.05%
2020/12/16	103	55.05	68	55.15	56.30	35	27,633	0.13%	大買/
2020/12/15	71	52.58	86	53.41	51.70	-15	26,277	-0.06%
2020/12/14	2	52.50	1	52.90	52.30	1	25,856	0.00%
2020/12/11	10	50.50	4	50.10	51.30	6	25,771	0.02%
2020/12/10	7	51.10	6	51.47	50.30	1	25,930	0.00%
2020/12/09	44	52.47	11	53.32	52.00	33	25,920	0.13%
2020/12/08	1	52.60	19	52.39	52.20	-18	25,644	-0.07%
2020/12/07	10	50.42	32	50.19	50.10	-22	25,214	-0.09%
2020/12/04	10	49.77	51	50.39	49.50	-41	25,529	-0.16%
2020/12/03	11	49.03	20	49.97	50.80	-9	25,769	-0.03%
2020/12/02	4	49.85	11	49.95	49.75	-7	26,120	-0.03%
2020/12/01	3	51.13	3	50.50	50.50	0	26,385	0.00%
2020/11/30	14	52.51	11	51.82	51.60	3	26,717	0.01%
2020/11/27	6	51.32	8	51.54	51.80	-2	27,004	-0.01%
2020/11/26	13	50.58	27	51.39	50.50	-14	27,466	-0.05%
2020/11/25	47	51.96	18	51.01	50.20	29	27,248	0.11%
2020/11/24	9	51.40	25	51.32	51.30	-16	27,467	-0.06%
2020/11/23	2	48.55	0	0.00	48.50	2	27,037	0.01%
2020/11/20	0	0.00	35	48.12	47.95	-35	27,737	-0.13%
2020/11/19	17	48.40	24	48.01	47.60	-7	28,676	-0.02%
2020/11/18	19	47.45	13	46.83	47.45	6	30,627	0.02%
2020/11/17	8	45.73	0	0.00	45.45	8	31,153	0.03%
2020/11/16	0	0.00	5	44.53	44.35	-5	32,848	-0.02%
2020/11/13	1	44.15	0	0.00	44.10	1	34,025	0.00%
2020/11/12	0	0.00	5	44.45	44.45	-5	35,252	-0.01%
2020/11/11	1	44.05	2	43.63	43.65	-1	36,177	0.00%
2020/11/10	4	45.10	1	44.15	44.00	3	38,066	0.01%
2020/11/09	2	44.48	17	44.24	44.90	-15	41,214	-0.04%
2020/11/06	4	44.54	11	45.10	44.30	-7	42,827	-0.02%
2020/11/05	14	45.04	0	0.00	44.40	14	43,410	0.03%
2020/11/04	6	45.23	1	45.00	45.15	5	44,703	0.01%
2020/11/03	11	43.85	1	44.75	44.85	10	45,064	0.02%
2020/11/02	1	43.35	5	43.20	43.20	-4	45,504	-0.01%
2020/10/30	1	44.50	0	0.00	43.95	1	46,417	0.00%
2020/10/28	7	44.46	10	44.50	44.55	-3	46,990	-0.01%
2020/10/27	3	45.48	5	45.92	45.80	-2	47,118	0.00%
2020/10/26	2	46.48	0	0.00	46.10	2	47,493	0.00%
2020/10/23	15	47.69	1	47.95	47.60	14	48,034	0.03%
2020/10/22	6	48.76	40	48.89	48.05	-34	48,619	-0.07%
2020/10/21	27	49.96	11	50.23	48.95	16	49,101	0.03%
2020/10/20	73	50.30	72	50.39	51.20	1	49,549	0.00%
2020/10/19	68	49.18	58	49.69	50.90	10	49,388	0.02%
2020/10/16	3	46.43	10	46.51	46.35	-7	48,913	-0.01%
2020/10/15	2	47.20	0	0.00	45.95	2	49,896	0.00%
2020/10/14	0	0.00	3	47.25	47.35	-3	51,513	-0.01%
2020/10/13	0	0.00	10	45.65	45.40	-10	53,410	-0.02%
2020/10/12	0	0.00	13	46.18	45.40	-13	54,813	-0.02%
2020/10/08	5	46.60	0	0.00	46.20	5	56,601	0.01%
2020/10/07	25	46.11	0	0.00	45.85	25	57,105	0.04%
2020/10/06	6	46.40	26	46.16	46.55	-20	58,423	-0.03%
2020/10/05	10	45.30	0	0.00	45.35	10	58,930	0.02%
2020/09/30	17	44.36	2	44.60	44.60	15	59,080	0.03%
2020/09/29	4	45.35	4	44.93	45.35	0	59,132	0.00%
2020/09/25	42	46.22	11	45.84	43.95	31	60,014	0.05%
2020/09/24	12	47.16	19	46.89	47.00	-7	60,188	-0.01%
2020/09/23	51	47.27	100	46.33	46.30	-49	59,961	-0.08%
2020/09/22	100	47.60	2	47.30	47.30	98	60,325	0.16%
2020/09/21	0	0.00	1	48.60	48.20	-1	61,168	0.00%
2020/09/17	7	48.24	0	0.00	48.50	7	61,454	0.01%
2020/09/16	12	49.60	0	0.00	49.25	12	61,484	0.02%
2020/09/15	9	49.28	2	49.68	49.15	7	61,668	0.01%
2020/09/14	12	49.93	8	49.75	49.60	4	61,621	0.01%
2020/09/11	2	49.10	3	49.63	48.85	-1	62,002	0.00%
2020/09/10	25	49.88	11	50.05	49.70	14	63,001	0.02%
2020/09/09	2	50.80	2	51.20	50.70	0	63,631	0.00%
2020/09/08	7	51.24	9	50.53	50.60	-2	63,687	0.00%
2020/09/07	13	53.94	0	52.50	51.80	13	63,840	0.02%
2020/09/04	11	52.96	3	53.87	54.80	8	63,910	0.01%
2020/09/03	27	54.47	31	54.27	53.90	-4	64,048	-0.01%
2020/09/02	21	53.75	21	53.99	53.80	0	64,353	0.00%
2020/09/01	4	52.00	19	53.11	53.10	-15	64,129	-0.02%
2020/08/31	12	52.03	0	0.00	51.40	12	63,696	0.02%
2020/08/28	25	52.48	14	52.41	51.80	11	63,696	0.02%
2020/08/27	23	54.58	32	55.11	55.10	-9	63,450	-0.01%
2020/08/26	24	54.88	6	54.65	53.90	18	63,286	0.03%
2020/08/25	133	54.27	125	54.18	54.00	8	62,944	0.01%	大買/大賣/
2020/08/24	425	59.45	390	59.26	55.20	35	62,792	0.06%	大買/大賣/
2020/08/21	26	56.43	53	56.64	57.40	-27	61,011	-0.04%
2020/08/20	27	53.86	45	53.21	52.20	-18	62,227	-0.03%
2020/08/19	20	56.50	8	56.88	56.60	12	61,656	0.02%
2020/08/18	15	54.34	24	55.02	56.20	-9	61,108	-0.01%
2020/08/17	27	53.84	72	53.64	53.10	-45	60,793	-0.07%
2020/08/14	58	51.59	39	51.77	53.10	19	60,487	0.03%
2020/08/13	158	50.48	119	49.97	52.20	39	58,936	0.07%	大買/大賣/
2020/08/12	29	45.39	79	46.36	48.20	-50	56,215	-0.09%
2020/08/11	4	43.89	14	43.75	43.85	-10	55,202	-0.02%
2020/08/10	88	44.28	45	44.79	43.60	43	55,347	0.08%
2020/08/07	3	42.15	5	42.20	42.10	-2	54,708	0.00%
2020/08/06	36	42.04	2	41.43	41.40	34	55,555	0.06%
2020/08/05	108	42.30	119	42.89	42.70	-11	55,729	-0.02%	大買/大賣/
2020/08/04	6	40.57	8	40.71	40.35	-2	55,561	0.00%
2020/08/03	8	40.90	75	40.21	41.20	-67	55,548	-0.12%
2020/07/31	46	40.44	30	40.63	40.30	16	55,641	0.03%
2020/07/30	6	40.68	11	40.87	40.80	-5	56,159	-0.01%
2020/07/29	39	41.18	31	41.53	40.55	8	56,588	0.01%
2020/07/28	12	42.26	14	41.83	42.50	-2	56,594	0.00%
2020/07/27	24	42.92	55	42.89	42.15	-31	56,788	-0.05%
2020/07/24	17	42.56	19	43.15	41.55	-2	56,984	0.00%
2020/07/23	17	43.45	22	43.49	43.75	-5	57,673	-0.01%
2020/07/22	15	42.40	31	42.15	42.30	-16	58,198	-0.03%
2020/07/21	18	42.02	8	42.14	41.80	10	57,408	0.02%
2020/07/20	49	40.37	104	39.69	41.90	-55	57,098	-0.10%	大賣/
2020/07/17	133	39.15	144	39.30	38.10	-11	56,222	-0.02%	大買/大賣/
2020/07/16	28	37.61	58	38.05	38.80	-30	54,977	-0.05%
2020/07/15	39	36.83	76	37.12	36.55	-37	54,307	-0.07%
2020/07/14	31	35.90	16	36.03	35.65	15	54,106	0.03%
2020/07/13	84	35.97	51	35.74	36.50	33	54,451	0.06%
2020/07/10	20	33.06	275	33.59	33.90	-255	54,216	-0.47%	大賣/鉅額交易
2020/07/08	2	34.10	23	34.25	34.20	-21	55,282	-0.04%
2020/07/07	41	34.12	33	35.17	33.70	8	55,943	0.01%
2020/07/06	99	35.32	80	35.63	35.15	19	56,323	0.03%
2020/07/03	45	34.46	80	34.42	34.50	-35	56,313	-0.06%
2020/07/02	10	33.50	2	33.20	33.20	8	55,775	0.01%
2020/07/01	21	33.72	19	33.53	33.40	2	56,138	0.00%
2020/06/30	73	33.69	60	34.09	33.60	13	57,055	0.02%
2020/06/29	34	32.09	62	32.21	32.10	-28	57,793	-0.05%
2020/06/24	31	31.79	30	31.76	32.00	1	59,076	0.00%
2020/06/23	27	31.66	22	31.72	31.65	5	60,318	0.01%
2020/06/22	3	32.23	2	32.35	32.05	1	60,822	0.00%
2020/06/19	35	33.24	32	33.21	33.30	3	61,315	0.00%
2020/06/18	26	32.90	43	33.14	33.15	-17	61,646	-0.03%
2020/06/17	89	33.74	6	33.88	33.20	83	61,513	0.13%
2020/06/16	12	32.87	31	33.06	34.25	-19	61,513	-0.03%
2020/06/15	33	31.78	14	31.67	31.15	19	61,691	0.03%
2020/06/12	26	32.59	3	32.83	32.45	23	63,144	0.04%
2020/06/11	8	33.36	61	33.71	33.75	-53	64,561	-0.08%
2020/06/10	79	33.32	17	33.18	33.10	62	65,914	0.09%
2020/06/09	16	34.35	15	34.01	33.90	1	67,752	0.00%
2020/06/08	8	34.65	47	34.60	33.95	-39	68,454	-0.06%
2020/06/05	248	35.22	6	35.33	35.00	242	70,044	0.35%	大買/鉅額交易
2020/06/04	15	35.30	469	35.39	35.00	-454	71,378	-0.64%	大賣/鉅額交易
2020/06/03	153	34.99	121	35.24	35.25	32	72,543	0.04%	大買/大賣/
2020/06/02	75	36.67	78	36.43	36.10	-3	73,155	0.00%
2020/06/01	53	37.59	64	37.46	37.80	-11	73,512	-0.01%
2020/05/29	11	37.15	12	37.20	37.25	-1	74,101	0.00%
2020/05/28	50	37.36	91	37.84	37.00	-41	74,253	-0.06%
2020/05/27	130	38.35	94	38.51	36.90	36	73,667	0.05%	大買/
2020/05/26	29	35.51	105	35.98	36.45	-76	71,644	-0.11%	大賣/
2020/05/25	2	32.50	8	32.82	33.15	-6	70,485	-0.01%
2020/05/22	112	34.02	17	34.21	33.35	95	69,924	0.14%	大買/
2020/05/21	29	33.81	23	33.53	33.65	6	69,183	0.01%
2020/05/20	86	33.59	12	33.13	32.70	74	68,662	0.11%
2020/05/19	0	0.00	11	33.49	33.50	-11	68,360	-0.02%
2020/05/18	16	33.46	11	32.36	32.30	5	67,883	0.01%
2020/05/15	12	34.00	24	33.48	34.10	-12	67,270	-0.02%
2020/05/14	83	33.99	266	32.64	32.55	-183	66,571	-0.27%	大賣/鉅額交易
2020/05/13	186	34.54	32	34.86	33.60	154	66,131	0.23%	大買/鉅額交易
2020/05/12	102	33.63	316	34.03	34.50	-214	65,016	-0.33%	大買/大賣/鉅額交易
2020/05/11	310	34.18	435	34.00	33.25	-125	64,952	-0.19%	大買/大賣/鉅額交易
2020/05/08	58	33.41	194	33.31	33.20	-136	64,286	-0.21%	大賣/鉅額交易
2020/05/07	15	32.45	21	32.78	33.50	-6	64,040	-0.01%
2020/05/06	20	32.11	35	33.37	32.15	-15	63,725	-0.02%
2020/05/05	122	33.47	91	33.72	33.00	31	63,131	0.05%	大買/
2020/05/04	50	32.53	43	33.94	34.05	7	62,617	0.01%
2020/04/30	146	33.29	88	33.02	33.05	58	62,094	0.09%	大買/
2020/04/29	179	31.53	190	32.13	32.10	-11	61,518	-0.02%	大買/大賣/
2020/04/28	337	32.54	75	31.93	31.25	262	60,935	0.43%	大買/鉅額交易
2020/04/27	278	29.50	333.2	29.73	31.50	-55.2	59,408	-0.09%	大買/大賣/
2020/04/24	195	28.51	85	28.26	28.65	110	58,034	0.19%	大買/鉅額交易
2020/04/23	277	28.14	234	28.48	28.50	43	57,913	0.07%	大買/大賣/
2020/04/22	377	27.73	240	27.80	28.35	137	57,177	0.24%	大買/大賣/鉅額交易
2020/04/21	298	27.44	86	27.69	27.05	212	56,362	0.38%	大買/鉅額交易
2020/04/20	51	27.82	41	27.95	27.70	10	55,798	0.02%
2020/04/17	286	28.25	247	28.59	27.80	39	55,711	0.07%	大買/大賣/
2020/04/16	326	28.27	328	27.99	28.60	-2	54,579	0.00%	大買/大賣/
2020/04/15	174	28.17	109	28.33	27.80	65	54,265	0.12%	大買/大賣/
2020/04/14	45	27.69	65	28.30	28.75	-20	53,103	-0.04%
2020/04/13	252	27.10	82	26.80	26.80	170	52,502	0.32%	大買/鉅額交易
2020/04/10	28	26.37	78	26.44	26.40	-50	52,164	-0.10%
2020/04/09	113	25.58	78	26.46	25.35	35	51,436	0.07%	大買/
2020/04/08	117	27.85	56	27.42	26.50	61	50,729	0.12%	大買/
2020/04/07	11	28.57	32	28.31	28.35	-21	49,950	-0.04%
2020/04/06	40	26.97	161	26.83	26.90	-121	50,020	-0.24%	大賣/鉅額交易
2020/04/01	37	24.75	87	24.94	25.15	-50	49,877	-0.10%
2020/03/31	177	23.98	551	24.72	24.25	-374	48,514	-0.77%	大買/大賣/鉅額交易
2020/03/30	19	23.34	18	22.98	23.60	1	46,687	0.00%
2020/03/27	164	22.58	257.2	22.63	23.10	-93.2	45,112	-0.21%	大買/大賣/
2020/03/26	40	20.52	71	20.71	21.00	-31	43,532	-0.07%
2020/03/25	41	19.98	15	19.98	20.20	26	42,629	0.06%
2020/03/24	16	18.65	16	18.70	18.85	0	41,664	0.00%
2020/03/23	12	17.42	14	17.28	17.75	-2	41,110	0.00%
2020/03/20	33	18.37	38	18.26	18.00	-5	40,715	-0.01%
2020/03/19	160	17.46	40	18.28	17.20	120	39,451	0.30%	大買/鉅額交易
2020/03/18	116	19.68	124	19.50	19.10	-8	38,401	-0.02%	大買/大賣/
2020/03/17	109	20.52	71	20.60	20.05	38	36,538	0.10%	大買/
2020/03/16	90	20.93	98	21.24	19.80	-8	34,930	-0.02%
2020/03/13	298	20.36	210	19.68	21.85	88	33,077	0.27%	大買/大賣/
2020/03/12	132	20.67	57	21.05	19.90	75	30,903	0.24%	大買/
2020/03/11	163	21.84	311	21.91	22.10	-148	29,944	-0.49%	大買/大賣/鉅額交易
2020/03/10	573	19.93	450	20.12	20.50	123	27,942	0.44%	大買/大賣/鉅額交易
2020/03/09	588	20.03	447	20.44	18.65	141	26,321	0.54%	大買/大賣/鉅額交易
2020/03/06	248	19.62	278	19.45	20.10	-30	24,818	-0.12%	大買/大賣/
2020/03/05	48	18.02	58	18.39	18.50	-10	23,647	-0.04%
2020/03/04	24	17.38	15	17.57	17.75	9	22,811	0.04%
2020/03/03	202	16.63	92	17.00	17.05	110	21,797	0.50%	大買/鉅額交易
2020/03/02	2	14.48	2	15.23	15.50	0	21,006	0.00%
2020/02/27	2	15.40	12	15.09	14.80	-10	21,197	-0.05%
2020/02/26	0	0.00	5	15.73	15.45	-5	21,767	-0.02%
2020/02/25	7	15.57	6	15.75	15.95	1	22,681	0.00%
2020/02/24	6	15.96	1	15.70	15.65	5	23,338	0.02%
2020/02/21	6	16.05	4	15.93	16.10	2	23,798	0.01%
2020/02/19	17	15.69	10	15.70	15.70	7	24,387	0.03%
2020/02/18	2	15.58	1	15.45	15.70	1	24,726	0.00%
2020/02/17	5	15.55	5	15.55	15.55	0	24,570	0.00%
2020/02/14	3	15.73	7	15.66	15.75	-4	24,439	-0.02%
2020/02/13	17	15.53	16	15.49	15.25	1	24,131	0.00%
2020/02/12	11	15.25	11	15.35	15.50	0	23,954	0.00%
2020/02/11	2	14.55	6	14.68	14.85	-4	23,255	-0.02%
2020/02/10	10	14.05	26	13.75	14.40	-16	23,187	-0.07%
2020/02/07	2	14.43	3	14.58	14.30	-1	23,024	0.00%
2020/02/06	11	14.93	49	14.72	14.95	-38	22,816	-0.17%
2020/02/05	64	14.64	0	0.00	14.40	64	22,607	0.28%
2020/02/04	2	15.00	19	15.04	15.00	-17	22,350	-0.08%
2020/02/03	17	14.23	16	14.43	14.35	1	23,078	0.00%
2020/01/31	23	15.37	27	15.17	15.30	-4	22,970	-0.02%
2020/01/30	60	16.37	5	16.25	16.20	55	22,697	0.24%
2020/01/20	1	17.95	8	18.02	18.00	-7	22,672	-0.03%
2020/01/17	32	17.71	2	18.00	18.00	30	22,658	0.13%
2020/01/16	4	17.96	0	0.00	17.70	4	22,405	0.02%
2020/01/15	4	18.39	21	18.28	18.10	-17	22,242	-0.08%
2020/01/14	20	18.15	13	18.09	18.40	7	22,156	0.03%
2020/01/13	119	18.22	33	18.35	17.85	86	21,854	0.39%	大買/
2020/01/10	143	17.75	116	18.03	17.80	27	21,099	0.13%	大買/大賣/
2020/01/09	147	17.52	207	17.87	18.30	-60	20,514	-0.29%	大買/大賣/
2020/01/08	52	16.66	0	0.00	17.15	52	19,878	0.26%
2020/01/07	46	17.01	38	17.03	17.05	8	19,780	0.04%
2020/01/06	1	17.40	13	17.14	17.40	-12	19,344	-0.06%
2020/01/03	0	0.00	9	16.94	16.85	-9	18,782	-0.05%
2020/01/02	3	16.88	1	16.85	16.85	2	18,502	0.01%
2019/12/31	2	16.65	6	16.67	16.65	-4	18,242	-0.02%
2019/12/30	19	16.93	54	17.06	16.80	-35	18,122	-0.19%
2019/12/27	6	16.72	78	16.83	16.75	-72	17,507	-0.41%
2019/12/26	0	0.00	10	15.90	16.20	-10	17,016	-0.06%
2019/12/25	21	15.61	22	15.75	15.80	-1	16,928	-0.01%
2019/12/24	30	15.45	33	15.54	15.60	-3	17,015	-0.02%
2019/12/23	11	15.41	0	0.00	15.30	11	17,047	0.06%
2019/12/20	0	0.00	5	15.70	15.75	-5	17,021	-0.03%
2019/12/19	0	0.00	1	15.75	15.80	-1	17,045	-0.01%
2019/12/18	2	15.90	0	0.00	15.75	2	17,159	0.01%
2019/12/17	10	16.50	36	16.41	16.25	-26	17,121	-0.15%
2019/12/13	0	0.00	1	16.10	15.95	-1	17,293	-0.01%
2019/12/12	1	16.75	1	16.55	16.30	0	17,347	0.00%
2019/12/11	2	16.78	3	16.72	16.50	-1	17,921	-0.01%
2019/12/10	50	16.40	65	16.55	16.55	-15	17,896	-0.08%
2019/12/09	2	16.38	6	16.35	16.30	-4	18,240	-0.02%
2019/12/06	0	0.00	12	16.20	16.35	-12	18,132	-0.07%
2019/12/05	0	0.00	10	15.68	15.70	-10	17,726	-0.06%
2019/12/04	1	15.50	12	15.65	15.55	-11	18,063	-0.06%
2019/12/03	10	15.50	12	15.53	15.70	-2	18,789	-0.01%
2019/12/02	19	15.39	7	15.17	15.50	12	19,620	0.06%
2019/11/29	12	15.61	2	15.60	15.50	10	19,782	0.05%
2019/11/28	22	15.77	15	15.69	15.60	7	20,209	0.03%
2019/11/27	17	15.93	17	16.04	16.10	0	20,992	0.00%
2019/11/26	9	16.17	3	15.95	16.15	6	21,042	0.03%
2019/11/25	59	16.58	18	16.51	16.25	41	20,617	0.20%
2019/11/22	104	16.76	105	16.94	16.15	-1	19,834	-0.01%	大買/大賣/
2019/11/21	91	16.67	15	16.07	16.55	76	18,704	0.41%
2019/11/20	30	15.79	79	15.90	15.70	-49	17,910	-0.27%
2019/11/19	20	15.52	58	15.76	15.40	-38	17,547	-0.22%
2019/11/18	4	15.21	122	15.16	15.15	-118	16,976	-0.70%	大賣/鉅額交易
2019/11/15	125	14.97	0	0.00	14.90	125	16,709	0.75%	大買/鉅額交易
2019/11/12	1	13.95	15	13.93	14.05	-14	16,615	-0.08%
2019/11/08	0	0.00	2	14.20	14.15	-2	16,570	-0.01%
2019/11/07	25	14.05	29	14.14	14.15	-4	16,592	-0.02%
2019/11/05	1	14.80	0	0.00	14.70	1	16,498	0.01%
2019/11/04	0	0.00	11	14.70	14.60	-11	16,542	-0.07%
2019/11/01	7	15.18	2	14.95	14.90	5	16,438	0.03%
2019/10/31	221	15.51	72	15.98	15.35	149	16,321	0.91%	大買/鉅額交易
2019/10/30	0	0.00	6	15.07	15.00	-6	15,333	-0.04%
2019/10/29	0	0.00	1	15.00	14.45	-1	15,140	-0.01%
2019/10/28	2	15.10	4	14.94	14.90	-2	15,233	-0.01%
2019/10/25	0	0.00	4	14.80	14.80	-4	15,513	-0.03%
2019/10/22	2	14.83	2	14.68	14.55	0	15,876	0.00%
2019/10/21	1	14.80	43	14.71	14.75	-42	15,823	-0.27%
2019/10/17	0	0.00	14	14.60	14.55	-14	15,948	-0.09%
2019/10/15	6	14.56	8	14.58	14.70	-2	16,377	-0.01%
2019/10/14	3	14.33	15	14.28	14.25	-12	16,316	-0.07%
2019/10/09	0	0.00	2	13.70	13.60	-2	16,563	-0.01%
2019/10/08	1	13.75	0	0.00	13.75	1	16,613	0.01%
2019/10/04	1	14.00	2	13.95	13.90	-1	16,669	-0.01%
2019/10/03	2	14.25	0	0.00	14.10	2	16,608	0.01%
2019/10/01	0	0.00	1	14.10	14.20	-1	16,643	-0.01%
2019/09/27	52	13.78	20	13.75	13.80	32	16,560	0.19%
2019/09/25	0	0.00	1	14.35	14.35	-1	16,418	-0.01%
2019/09/24	31	14.88	30	14.64	14.55	1	16,485	0.01%
2019/09/23	2	14.95	0	0.00	14.80	2	16,398	0.01%
2019/09/20	0	0.00	1	14.60	14.70	-1	16,339	-0.01%
2019/09/18	7	14.89	2	15.00	14.85	5	16,202	0.03%
2019/09/17	9	14.99	2	15.00	15.00	7	16,088	0.04%
2019/09/16	15	15.32	23	15.30	15.10	-8	15,838	-0.05%
2019/09/12	6	15.07	20	15.04	15.05	-14	15,112	-0.09%
2019/09/11	8	15.04	1	15.00	15.20	7	14,883	0.05%
2019/09/10	12	14.53	19	14.59	14.55	-7	14,308	-0.05%
2019/09/09	12	14.53	6	14.59	14.55	6	14,145	0.04%
2019/09/06	13	14.56	10	14.40	14.55	3	13,956	0.02%
2019/09/05	19	14.80	18	14.88	14.75	1	13,659	0.01%
2019/09/04	28	15.05	46	15.11	15.10	-18	13,004	-0.14%
2019/09/03	4	14.40	4	14.43	14.45	0	12,321	0.00%
2019/09/02	31	14.62	7	14.50	14.80	24	11,884	0.20%
2019/08/30	2	14.15	170	14.29	14.45	-168	11,134	-1.51%	大賣/鉅額交易
2019/08/29	41	13.08	20	13.40	13.45	21	10,088	0.21%
2019/08/28	0	0.00	20	13.00	12.90	-20	9,654	-0.21%
2019/08/27	50	12.88	30	12.95	12.85	20	9,632	0.21%
2019/08/26	20	12.70	20	12.75	12.75	0	9,601	0.00%
2019/08/23	20	13.20	0	0.00	13.15	20	9,533	0.21%
2019/08/22	21	13.29	49	13.34	13.50	-28	9,474	-0.30%
2019/08/21	7	12.93	20	13.09	13.15	-13	9,142	-0.14%
2019/08/20	10	12.85	10	12.80	12.70	0	9,035	0.00%
2019/08/19	43	12.90	16	12.97	12.80	27	9,010	0.30%
2019/08/16	30	12.83	15	12.80	12.80	15	8,950	0.17%
2019/08/15	15	12.47	52	12.77	12.90	-37	8,846	-0.42%
2019/08/14	7	12.48	25	12.48	12.35	-18	8,724	-0.21%
2019/08/13	23	12.30	2	12.30	12.15	21	8,759	0.24%
2019/08/12	40	12.68	0	0.00	12.50	40	8,864	0.45%
2019/08/08	47	12.26	57	12.44	12.70	-10	8,897	-0.11%
2019/08/07	0	0.00	50	12.10	12.10	-50	8,873	-0.56%
2019/08/06	50	11.98	60	11.40	12.30	-10	8,854	-0.11%
2019/08/02	22	12.71	12	12.75	12.25	10	8,777	0.11%
2019/08/01	20	13.18	20	13.18	13.05	0	8,634	0.00%
2019/07/30	133	13.58	98	13.61	13.40	35	8,395	0.42%	大買/
2019/07/29	61	13.96	61	13.95	13.85	0	8,132	0.00%
2019/07/26	10	13.50	5	13.50	13.50	5	7,639	0.07%
2019/07/25	33	13.47	41	13.57	13.40	-8	7,599	-0.11%
2019/07/24	20	13.25	1	13.20	12.95	19	7,238	0.26%
2019/07/23	28	13.48	3	13.42	13.25	25	7,257	0.34%
2019/07/22	13	13.19	41	13.45	13.60	-28	7,202	-0.39%
2019/07/19	30	13.23	27	13.11	13.05	3	7,063	0.04%
2019/07/18	41	13.23	22	13.38	13.05	19	7,084	0.27%
2019/07/17	30	13.03	72	13.05	13.30	-42	7,012	-0.60%
2019/07/16	11	12.80	19	12.84	12.90	-8	6,618	-0.12%
2019/07/15	59	12.57	44	12.71	12.65	15	6,514	0.23%
2019/07/12	0	0.00	3	12.33	12.15	-3	6,223	-0.05%
2019/07/11	0	0.00	8	12.08	12.20	-8	6,337	-0.13%
2019/07/10	40.2	12.00	2	12.05	12.05	38.2	6,394	0.60%
2019/07/09	0	0.00	50	11.80	11.90	-50	6,474	-0.77%
2019/07/05	40	12.06	30	12.25	12.05	10	6,889	0.15%
2019/07/04	10	11.90	0	0.00	12.00	10	7,009	0.14%
2019/07/03	0	0.00	15	11.85	11.80	-15	7,866	-0.19%
2019/07/02	0	0.00	20	12.00	12.05	-20	8,493	-0.24%
2019/07/01	35	12.01	10	12.15	11.95	25	8,852	0.28%
2019/06/28	0	0.00	10	11.70	11.65	-10	8,811	-0.11%
2019/06/27	5	11.80	5	11.82	11.75	0	8,918	0.00%
2019/06/26	20	11.60	0	0.00	11.50	20	8,869	0.23%
2019/06/25	0	0.00	2	12.30	11.80	-2	8,900	-0.02%
2019/06/24	10	11.75	0	0.00	12.00	10	8,807	0.11%
2019/06/21	20	11.98	30	11.85	11.85	-10	8,900	-0.11%
2019/06/19	85	11.90	62.1	12.10	11.85	22.9	9,136	0.25%
2019/06/17	1	11.50	0	0.00	11.50	1	9,669	0.01%
2019/06/14	20	11.70	0	0.00	11.65	20	9,679	0.21%
2019/06/13	15	11.75	5	11.80	11.75	10	9,785	0.10%
2019/06/12	22	11.71	13	11.66	11.65	9	9,772	0.09%
2019/06/11	1	11.90	68	11.76	11.90	-67	9,632	-0.70%
2019/06/06	2	10.80	0	0.00	10.75	2	9,403	0.02%
2019/06/05	10	11.05	0	0.00	10.90	10	9,494	0.11%
2019/06/04	0	0.00	10	10.90	10.85	-10	9,529	-0.10%
2019/06/03	12	10.89	0	0.00	10.90	12	9,638	0.12%
2019/05/31	3	11.10	0	0.00	11.10	3	9,664	0.03%
2019/05/30	0	0.00	10	11.15	11.10	-10	9,733	-0.10%
2019/05/29	10	10.85	0	0.00	10.90	10	9,756	0.10%
2019/05/23	2	10.90	2	10.90	10.80	0	10,078	0.00%
2019/05/21	0	0.00	15	10.80	11.10	-15	10,370	-0.14%
2019/05/20	45	11.53	41	11.52	11.10	4	10,623	0.04%
2019/05/17	4	12.00	3	11.90	11.90	1	10,694	0.01%
2019/05/16	5	12.00	5	11.85	11.75	0	10,831	0.00%
2019/05/13	0	0.00	24	11.57	11.40	-24	11,535	-0.21%
2019/05/10	10	12.00	30	11.98	11.75	-20	11,519	-0.17%
2019/05/09	0	0.00	16	12.23	12.10	-16	11,449	-0.14%
2019/05/08	15	12.70	1	12.35	12.70	14	11,407	0.12%
2019/05/07	2	12.68	13	12.63	12.55	-11	11,432	-0.10%
2019/05/06	20	12.60	10	12.40	12.40	10	11,457	0.09%
2019/05/03	21	12.90	5	12.95	12.95	16	11,463	0.14%
2019/05/02	0	0.00	10	12.95	12.95	-10	11,512	-0.09%
2019/04/30	0	0.00	40	12.30	12.50	-40	11,828	-0.34%
2019/04/29	15	12.72	58	12.62	12.50	-43	11,953	-0.36%
2019/04/26	28	13.16	1	13.15	13.15	27	11,857	0.23%
2019/04/25	1	13.25	5	13.40	13.40	-4	11,981	-0.03%
2019/04/24	17	13.21	0	0.00	13.25	17	12,252	0.14%
2019/04/23	12	13.63	0	0.00	13.50	12	12,744	0.09%
2019/04/22	12	13.76	12	13.84	13.75	0	12,720	0.00%
2019/04/19	13	13.62	10	13.70	13.65	3	12,811	0.02%
2019/04/18	22	13.73	0	0.00	13.55	22	13,033	0.17%
2019/04/17	33	14.10	15	14.30	13.95	18	13,250	0.14%
2019/04/16	8	14.31	0	0.00	14.20	8	13,785	0.06%
2019/04/12	19	13.97	1	13.90	13.90	18	14,618	0.12%
2019/04/11	19	14.22	305	14.17	14.15	-286	14,573	-1.96%	大賣/鉅額交易
2019/04/10	28	14.85	2	14.85	14.60	26	14,472	0.18%
2019/04/09	333	15.98	19	15.68	14.80	314	14,352	2.19%	大買/鉅額交易
2019/04/08	2	15.23	71	14.64	15.30	-69	13,921	-0.50%
2019/04/03	22	13.98	44	13.98	13.95	-22	13,527	-0.16%
2019/04/02	10	13.45	11	13.60	13.30	-1	13,461	-0.01%
2019/04/01	15	13.44	15	13.51	13.40	0	13,529	0.00%
2019/03/29	11	13.16	3	13.25	13.25	8	13,551	0.06%
2019/03/28	18	13.09	56	13.20	13.05	-38	13,781	-0.28%
2019/03/27	28	13.47	0	0.00	13.50	28	13,798	0.20%
2019/03/26	23	13.64	20	13.68	13.55	3	13,781	0.02%
2019/03/25	15	13.72	25	13.73	13.75	-10	13,752	-0.07%
2019/03/22	35	14.18	12	14.38	14.10	23	13,772	0.17%
2019/03/21	12	14.40	0	0.00	14.15	12	13,846	0.09%
2019/03/20	22	14.31	81	14.23	14.30	-59	13,962	-0.42%
2019/03/19	81	13.91	0	0.00	13.80	81	13,686	0.59%
2019/03/18	21	13.81	11	13.99	13.85	10	14,141	0.07%
2019/03/15	0	0.00	10	13.70	13.75	-10	15,426	-0.06%
2019/03/13	2	13.55	14	13.46	13.40	-12	16,657	-0.07%
2019/03/12	58	13.61	1	13.70	13.50	57	16,897	0.34%
2019/03/11	25	13.66	0	0.00	13.60	25	17,158	0.15%
2019/03/08	0	0.00	25	13.60	13.60	-25	17,402	-0.14%
2019/03/07	30	13.95	20	14.23	13.70	10	17,504	0.06%
2019/03/06	0	0.00	2	14.00	14.05	-2	17,767	-0.01%
2019/03/05	33	14.21	0	0.00	14.00	33	17,887	0.18%
2019/03/04	4	14.00	4	13.75	14.20	0	17,941	0.00%
2019/02/27	10	13.85	5	13.90	13.80	5	17,987	0.03%
2019/02/26	0	0.00	5	14.35	14.00	-5	18,108	-0.03%
2019/02/25	55	14.17	17	14.19	14.10	38	18,196	0.21%
2019/02/22	14	14.05	20	14.05	14.05	-6	18,265	-0.03%
2019/02/21	20	14.00	0	0.00	14.00	20	18,374	0.11%
2019/02/20	15	14.37	41	14.25	14.20	-26	18,544	-0.14%
2019/02/19	10	14.45	47	14.56	14.40	-37	18,906	-0.20%
2019/02/18	1	14.45	30	14.55	14.10	-29	19,488	-0.15%
2019/02/15	21	14.33	11	14.46	14.10	10	19,524	0.05%
2019/02/14	20	14.02	38	14.05	14.10	-18	19,259	-0.09%
2019/02/13	10	13.70	1	14.00	13.65	9	18,769	0.05%
2019/02/12	5	13.90	27	13.67	13.90	-22	18,572	-0.12%
2019/02/11	18	13.34	1	13.40	13.40	17	18,485	0.09%
2019/01/30	10	13.25	10	13.30	13.25	0	18,532	0.00%
2019/01/28	14	13.29	15	13.20	13.25	-1	18,595	-0.01%
2019/01/25	20	13.23	3	13.25	13.15	17	18,707	0.09%
2019/01/24	10	13.30	1	13.35	13.25	9	18,874	0.05%
2019/01/23	24	13.32	0	0.00	13.35	24	18,954	0.13%
2019/01/22	22	13.39	30	13.10	13.10	-8	19,032	-0.04%
2019/01/18	20	13.80	0	0.00	13.90	20	18,513	0.11%
2019/01/17	0	0.00	2	13.80	13.75	-2	18,514	-0.01%
2019/01/16	20	13.75	36	13.93	13.90	-16	18,396	-0.09%
2019/01/15	12	13.70	132	14.17	13.65	-120	18,118	-0.66%	大賣/鉅額交易
2019/01/14	19	13.42	17	13.23	13.45	2	17,558	0.01%
2019/01/11	45	13.49	15	13.45	13.35	30	17,517	0.17%
2019/01/10	29	13.65	0	0.00	13.45	29	17,403	0.17%
2019/01/09	71	14.10	79	14.31	14.00	-8	17,156	-0.05%
2019/01/08	120	14.52	1	14.45	14.55	119	16,910	0.70%	大買/鉅額交易
2019/01/07	27	13.48	50	13.77	14.40	-23	16,250	-0.14%
2019/01/04	10	13.25	30	13.30	13.10	-20	15,488	-0.13%
2018/12/28	1	13.05	0	0.00	13.10	1	15,350	0.01%
2018/12/27	18	13.44	24	13.72	13.05	-6	15,497	-0.04%
2018/12/26	11	13.34	17	13.51	13.25	-6	15,310	-0.04%
2018/12/25	7	12.96	2	13.25	13.50	5	15,415	0.03%
2018/12/24	2	13.28	3	13.32	13.15	-1	15,171	-0.01%
2018/12/22	1	13.20	0	0.00	13.25	1	15,044	0.01%
2018/12/21	0	0.00	20	12.93	13.20	-20	14,973	-0.13%
2018/12/20	0	0.00	24	12.53	12.60	-24	14,911	-0.16%
2018/12/19	3	12.30	0	0.00	12.30	3	14,834	0.02%
2018/12/18	20	12.50	10	12.51	12.45	10	14,981	0.07%
2018/12/17	5	12.62	6	12.33	12.30	-1	15,113	-0.01%
2018/12/14	74	12.01	67	11.97	12.60	7	15,534	0.05%
2018/12/13	31	12.79	25	12.41	12.25	6	15,407	0.04%
2018/12/12	2	13.15	9	12.99	12.90	-7	15,294	-0.05%
2018/12/11	49	13.33	39	12.96	12.90	10	15,285	0.07%
2018/12/10	78	13.73	40	13.99	13.60	38	15,357	0.25%
2018/12/07	9	13.02	28	13.39	13.75	-19	14,342	-0.13%
2018/12/06	123	13.36	58	13.23	12.50	65	14,332	0.45%	大買/
2018/12/05	5	13.14	53	13.22	13.75	-48	14,145	-0.34%
2018/12/04	42	13.33	67	13.28	13.20	-25	14,467	-0.17%
2018/12/03	28	12.94	18	12.93	12.85	10	14,798	0.07%
2018/11/30	4	12.40	0	0.00	12.30	4	15,372	0.03%
2018/11/29	43	12.37	7	12.29	12.10	36	16,645	0.22%
2018/11/28	8	12.80	0	0.00	12.80	8	16,412	0.05%
2018/11/27	2	12.75	5	12.78	12.90	-3	16,444	-0.02%
2018/11/26	10	12.58	10	12.53	12.55	0	16,484	0.00%
2018/11/23	3	12.45	68	12.41	12.40	-65	16,524	-0.39%
2018/11/22	9	12.44	0	0.00	12.30	9	16,605	0.05%
2018/11/21	3	12.97	2	12.95	13.10	1	16,482	0.01%
2018/11/20	11	12.96	11	12.95	12.95	0	16,511	0.00%
2018/11/19	28	12.89	9	13.21	13.15	19	16,536	0.11%
2018/11/16	9	13.11	6	13.01	13.00	3	16,487	0.02%
2018/11/15	35	12.17	36	12.50	12.50	-1	16,133	-0.01%
2018/11/14	1	11.30	7	11.79	11.85	-6	16,585	-0.04%
2018/11/13	1	10.70	0	0.00	10.80	1	17,751	0.01%
2018/11/08	0	0.00	1	11.10	10.50	-1	20,407	0.00%
2018/11/07	1	10.55	2	10.35	10.60	-1	20,800	0.00%
2018/11/06	3	10.30	0	0.00	10.15	3	20,844	0.01%
2018/11/05	0	0.00	56	10.37	10.40	-56	20,954	-0.27%
2018/11/02	5	10.75	6	10.62	10.30	-1	20,935	0.00%
2018/11/01	3	10.85	9	10.72	10.65	-6	20,773	-0.03%
2018/10/31	13	10.01	8	10.06	10.20	5	20,560	0.02%
2018/10/30	6	9.75	1	9.82	9.86	5	20,460	0.02%
2018/10/29	0	0.00	1	9.11	9.10	-1	20,271	0.00%
2018/10/26	37	9.31	0	0.00	9.23	37	20,228	0.18%
2018/10/25	21	9.69	0	0.00	9.43	21	20,159	0.10%
2018/10/24	60	10.05	2	10.15	10.05	58	20,069	0.29%
2018/10/22	0	0.00	2	10.05	10.25	-2	19,977	-0.01%
2018/10/19	3	9.96	1	9.96	10.00	2	19,919	0.01%
2018/10/17	0	0.00	1	10.65	10.35	-1	19,788	-0.01%
2018/10/16	1	10.40	1	10.75	10.45	0	19,689	0.00%
2018/10/15	1	10.50	1	10.25	10.30	0	19,541	0.00%
2018/10/12	2	10.01	3	10.12	10.40	-1	19,446	-0.01%
2018/10/11	5	10.00	4	9.88	9.77	1	19,307	0.01%
2018/10/09	2	11.05	2	11.00	10.85	0	19,114	0.00%
2018/10/08	9	11.20	14	11.03	11.15	-5	19,037	-0.03%
2018/10/05	5	11.10	46	11.01	11.05	-41	18,940	-0.22%
2018/10/04	17	11.82	11	11.71	11.50	6	18,673	0.03%
2018/10/03	20	11.69	5	11.60	11.45	15	18,707	0.08%
2018/10/02	6	12.15	0	0.00	12.20	6	18,322	0.03%
2018/10/01	0	0.00	5	12.43	12.50	-5	18,207	-0.03%
2018/09/28	3	12.15	12	12.31	12.30	-9	18,148	-0.05%
2018/09/27	4	12.54	3	12.55	12.30	1	18,060	0.01%
2018/09/25	17	12.28	5	12.45	12.55	12	17,762	0.07%
2018/09/21	0	0.00	8	12.70	12.45	-8	17,549	-0.05%
2018/09/20	15	12.36	10	12.20	12.25	5	17,320	0.03%
2018/09/19	20	13.40	0	0.00	13.05	20	16,795	0.12%
2018/09/18	10	13.55	1	13.30	13.30	9	16,584	0.05%
2018/09/17	0	0.00	13	13.45	13.50	-13	16,401	-0.08%
2018/09/14	31	13.88	0	0.00	14.00	31	16,153	0.19%
2018/09/13	7	12.74	7	13.06	13.20	0	15,673	0.00%
2018/09/11	3	13.82	2	12.95	13.90	1	14,759	0.01%
2018/09/10	5	13.64	14	13.50	13.05	-9	14,108	-0.06%
2018/09/07	41	14.91	29	14.86	14.45	12	13,489	0.09%
2018/09/06	7	15.01	19	14.92	14.70	-12	12,912	-0.09%
2018/09/05	128	16.13	180	15.85	15.10	-52	12,083	-0.43%	大買/大賣/
2018/09/04	18	15.73	15	16.02	16.05	3	10,813	0.03%
2018/09/03	51	15.93	31	16.20	15.65	20	10,756	0.19%
2018/08/31	38	16.43	2	16.53	16.70	36	10,728	0.34%
2018/08/30	9	16.30	37	16.42	16.00	-28	10,548	-0.27%
2018/08/29	23	15.97	71	15.88	16.10	-48	10,415	-0.46%
2018/08/28	68	15.13	26	15.29	15.20	42	10,336	0.41%
2018/08/27	57	14.82	20	15.17	15.10	37	10,217	0.36%
2018/08/24	20	15.35	24	15.35	15.05	-4	10,035	-0.04%
2018/08/23	20	15.76	37	15.55	16.00	-17	9,818	-0.17%
2018/08/22	28	14.93	8	15.18	15.05	20	9,524	0.21%
2018/08/21	47	15.00	62	14.98	15.30	-15	9,321	-0.16%
2018/08/20	54.2	14.19	83	14.80	14.20	-28.8	7,900	-0.36%
2018/08/17	34.8	14.07	36	14.04	14.30	-1.2	6,493	-0.02%
2018/08/16	48	12.48	50	12.47	13.00	-2	5,438	-0.04%
2018/08/15	41	12.07	42	11.98	12.20	-1	4,606	-0.02%
2018/08/14	7	11.12	9	11.09	11.25	-2	3,657	-0.05%
2018/08/10	30	10.55	30	10.45	10.45	0	3,020	0.00%
2018/08/08	0	0.00	20	10.00	10.10	-20	2,782	-0.72%
2018/07/27	0	0.00	1	9.81	9.84	-1	2,843	-0.04%
2018/07/26	1	9.69	10	9.54	9.73	-9	2,815	-0.32%
2018/07/25	0	0.00	5	9.49	9.45	-5	2,808	-0.18%
2018/07/23	5	9.37	0	0.00	9.39	5	2,814	0.18%
2018/07/20	10	9.41	0	0.00	9.42	10	2,824	0.35%
2018/07/12	0	0.00	10	9.55	9.44	-10	2,863	-0.35%
2018/07/11	10	9.44	0	0.00	9.54	10	2,865	0.35%
2018/07/06	20	9.25	0	0.00	9.25	20	2,766	0.72%
2018/06/20	0	0.00	2	10.00	10.05	-2	2,655	-0.08%
2018/06/19	0	0.00	1	10.20	10.20	-1	2,617	-0.04%
2018/06/13	0	0.00	30	10.35	10.25	-30	2,509	-1.20%
2018/06/12	0	0.00	10	10.50	10.60	-10	2,438	-0.41%
2018/06/11	0	0.00	5	10.40	10.40	-5	2,359	-0.21%
2018/06/04	30	9.58	1	9.62	9.56	29	1,934	1.50%
2018/05/29	1	9.40	0	0.00	9.35	1	1,893	0.05%
2018/05/21	2	9.21	0	0.00	9.18	2	1,896	0.11%
2018/05/16	0	0.00	1	9.11	9.09	-1	1,946	-0.05%
2018/05/11	1	9.65	0	0.00	9.50	1	2,035	0.05%
2018/05/09	0	0.00	2	9.45	9.45	-2	2,008	-0.10%
2018/05/08	2	9.59	0	0.00	9.50	2	2,023	0.10%
2018/05/07	1	9.43	0	0.00	9.41	1	1,984	0.05%
2018/04/13	2	10.25	2	10.15	10.10	0	2,454	0.00%
2018/04/12	5	9.94	5	10.00	10.00	0	2,602	0.00%
2018/04/09	0	9.65	0	0.00	9.63	0	2,626	0.00%
2018/03/30	0	0.00	1	9.83	9.80	-1	2,785	-0.04%
2018/03/29	2	9.91	10	9.94	9.83	-8	2,842	-0.28%
2018/03/14	2	9.91	0	0.00	9.86	2	3,935	0.05%
2018/02/07	10	9.29	0	0.00	9.20	10	5,073	0.20%
2018/02/05	0	0.00	5	9.95	10.00	-5	5,214	-0.10%
2018/01/29	20	10.25	0	0.00	10.20	20	5,741	0.35%
2018/01/23	20	10.25	0	0.00	10.15	20	6,663	0.30%
2018/01/19	0	0.00	0.9	10.30	10.35	-0.9	6,752	-0.01%
2018/01/12	0	0.00	5	10.40	10.40	-5	6,802	-0.07%
2018/01/05	40	10.60	0	0.00	10.75	40	6,339	0.63%
2018/01/03	0	0.00	60	10.65	10.60	-60	6,260	-0.96%
2018/01/02	5	10.75	0	0.00	10.75	5	6,219	0.08%